Options Chain for CINCINNATI FINL CORP COM (CINF) - $150.58 as of 11/20/2024 3:53:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 89.90 | 94.00 | 54.77 | 0.00 | 0.00% | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 6/20/2024 | 11/20/2024 4:00:04 PM EST |
| 65.00 | 84.90 | 89.00 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 70.00 | 79.90 | 83.70 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 75.00 | 74.90 | 79.00 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 80.00 | 69.90 | 73.40 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 85.00 | 65.00 | 69.10 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 90.00 | 60.00 | 64.20 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 95.00 | 55.10 | 59.00 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 100.00 | 50.00 | 54.10 | 37.83 | 0.00 | 0.00% | 0 | 2 | 1.08 | 1.00 | 0.00 | 0.00 | 9/16/2024 | 11/20/2024 4:00:04 PM EST |
| 105.00 | 45.00 | 49.10 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 110.00 | 40.30 | 43.60 | 12.10 | 0.00 | 0.00% | 0 | 4 | 0.88 | 1.00 | 0.00 | 0.00 | 5/28/2024 | 11/20/2024 4:00:04 PM EST |
| 115.00 | 35.90 | 38.50 | 7.90 | 0.00 | 0.00% | 0 | 6 | 0.78 | 1.00 | 0.00 | 0.00 | 6/6/2024 | 11/20/2024 4:00:04 PM EST |
| 120.00 | 30.90 | 33.60 | 20.37 | 0.00 | 0.00% | 0 | 11 | 0.66 | 1.00 | 0.00 | 0.00 | 10/24/2024 | 11/20/2024 4:00:04 PM EST |
| 125.00 | 25.90 | 28.70 | 25.66 | 0.00 | 0.00% | 0 | 26 | 0.61 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 130.00 | 20.60 | 24.40 | 21.20 | 0.00 | 0.00% | 0 | 41 | 0.48 | 0.97 | 0.00 | -0.01 | 11/6/2024 | 11/20/2024 4:00:04 PM EST |
| 135.00 | 15.40 | 19.40 | 17.50 | 0.00 | 0.00% | 0 | 36 | 0.38 | 0.93 | 0.01 | -0.03 | 11/11/2024 | 11/20/2024 4:00:04 PM EST |
| 140.00 | 11.60 | 12.90 | 11.06 | 0.00 | 0.00% | 0 | 139 | 0.22 | 0.86 | 0.02 | -0.04 | 11/14/2024 | 11/20/2024 4:00:04 PM EST |
| 145.00 | 7.90 | 8.80 | 8.45 | 0.00 | 0.00% | 0 | 103 | 0.24 | 0.75 | 0.03 | -0.06 | 11/18/2024 | 11/20/2024 4:00:04 PM EST |
| 150.00 | 4.20 | 4.90 | 4.18 | +0.28 | +7.18% | 10 | 1,057 | 0.21 | 0.58 | 0.04 | -0.06 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 155.00 | 1.90 | 2.40 | 2.10 | 0.00 | 0.00% | 0 | 139 | 0.20 | 0.36 | 0.04 | -0.05 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 160.00 | 0.50 | 0.95 | 0.90 | 0.00 | 0.00% | 0 | 38 | 0.19 | 0.18 | 0.03 | -0.04 | 11/18/2024 | 11/20/2024 4:00:04 PM EST |
| 165.00 | 0.10 | 0.45 | 0.31 | 0.00 | 0.00% | 0 | 58 | 0.19 | 0.08 | 0.02 | -0.02 | 11/18/2024 | 11/20/2024 4:00:04 PM EST |
| 170.00 | 0.00 | 2.00 | % | 0 | 0 | 0.32 | 0.02 | 0.01 | -0.01 | 11/20/2024 4:00:04 PM EST | |||
| 175.00 | 0.00 | 0.95 | % | 0 | 0 | 0.38 | 0.01 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 180.00 | 0.00 | 1.15 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 185.00 | 0.00 | 0.95 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 190.00 | 0.00 | 1.50 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 1.25 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.67 | 0.00 | 0.00 | 0.00 | 9/17/2024 | 11/20/2024 4:00:04 PM EST |
| 65.00 | 0.00 | 0.50 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 70.00 | 0.00 | 1.35 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 75.00 | 0.00 | 0.50 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 80.00 | 0.00 | 2.15 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 6 | 1.04 | 0.00 | 0.00 | 0.00 | 9/12/2024 | 11/20/2024 4:00:04 PM EST |
| 95.00 | 0.00 | 0.40 | 0.20 | 0.00 | 0.00% | 0 | 422 | 0.89 | 0.00 | 0.00 | 0.00 | 9/19/2024 | 11/20/2024 4:00:04 PM EST |
| 100.00 | 0.00 | 1.25 | 0.10 | 0.00 | 0.00% | 0 | 31 | 0.87 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 4:00:04 PM EST |
| 105.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 227 | 0.72 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:04 PM EST |
| 110.00 | 0.00 | 0.65 | 0.85 | 0.00 | 0.00% | 0 | 574 | 0.66 | 0.00 | 0.00 | 0.00 | 10/7/2024 | 11/20/2024 4:00:04 PM EST |
| 115.00 | 0.00 | 0.45 | 0.15 | 0.00 | 0.00% | 0 | 18 | 0.58 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:04 PM EST |
| 120.00 | 0.00 | 0.95 | 2.05 | 0.00 | 0.00% | 0 | 33 | 0.57 | 0.00 | 0.00 | 0.00 | 9/12/2024 | 11/20/2024 4:00:04 PM EST |
| 125.00 | 0.00 | 1.20 | 0.40 | 0.00 | 0.00% | 0 | 142 | 0.49 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:04 PM EST |
| 130.00 | 0.05 | 0.70 | 0.50 | 0.00 | 0.00% | 0 | 25 | 0.32 | -0.03 | 0.00 | -0.01 | 11/7/2024 | 11/20/2024 4:00:04 PM EST |
| 135.00 | 0.25 | 0.45 | 0.30 | 0.00 | 0.00% | 0 | 241 | 0.28 | -0.07 | 0.01 | -0.03 | 11/18/2024 | 11/20/2024 4:00:04 PM EST |
| 140.00 | 0.45 | 0.85 | 0.90 | 0.00 | 0.00% | 0 | 33 | 0.25 | -0.14 | 0.02 | -0.04 | 11/18/2024 | 11/20/2024 4:00:04 PM EST |
| 145.00 | 1.10 | 1.70 | 1.45 | +0.23 | +18.86% | 17 | 222 | 0.23 | -0.25 | 0.03 | -0.06 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 150.00 | 2.60 | 3.00 | 3.20 | -0.30 | -8.58% | 17 | 84 | 0.21 | -0.42 | 0.04 | -0.06 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 155.00 | 5.00 | 5.80 | 6.50 | 0.00 | 0.00% | 0 | 2 | 0.20 | -0.64 | 0.04 | -0.05 | 11/14/2024 | 11/20/2024 4:00:04 PM EST |
| 160.00 | 8.00 | 10.40 | % | 0 | 0 | 0.18 | -0.82 | 0.03 | -0.04 | 11/20/2024 4:00:04 PM EST | |||
| 165.00 | 11.70 | 15.70 | % | 0 | 0 | 0.33 | -0.92 | 0.02 | -0.02 | 11/20/2024 4:00:04 PM EST | |||
| 170.00 | 16.60 | 20.50 | % | 0 | 0 | 0.45 | -0.98 | 0.01 | -0.01 | 11/20/2024 4:00:04 PM EST | |||
| 175.00 | 21.50 | 25.40 | % | 0 | 0 | 0.50 | -0.99 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 180.00 | 27.00 | 29.70 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 185.00 | 32.00 | 34.60 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 190.00 | 37.00 | 39.70 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST |