Options Chain for CINCINNATI FINL CORP COM (CINF) - $150.00 as of 5/13/2025 3:03:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 77.50 | 81.10 | % | 0 | 0 | 5.83 | 1.00 | 0.00 | 0.00 | 5/13/2025 2:58:59 PM EST | |||
| 75.00 | 72.50 | 76.10 | % | 0 | 0 | 5.37 | 1.00 | 0.00 | 0.00 | 5/13/2025 2:58:59 PM EST | |||
| 80.00 | 67.70 | 71.10 | % | 0 | 0 | 4.94 | 1.00 | 0.00 | 0.00 | 5/13/2025 2:58:59 PM EST | |||
| 85.00 | 62.50 | 66.10 | % | 0 | 0 | 4.53 | 1.00 | 0.00 | 0.00 | 5/13/2025 2:58:59 PM EST | |||
| 90.00 | 57.60 | 61.00 | % | 0 | 0 | 4.09 | 1.00 | 0.00 | 0.00 | 5/13/2025 2:58:59 PM EST | |||
| 95.00 | 52.50 | 56.10 | % | 0 | 0 | 3.79 | 1.00 | 0.00 | 0.00 | 5/13/2025 2:58:59 PM EST | |||
| 100.00 | 48.00 | 51.10 | % | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 5/13/2025 2:58:59 PM EST | |||
| 105.00 | 42.60 | 46.00 | % | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 5/13/2025 2:58:59 PM EST | |||
| 110.00 | 37.50 | 41.50 | % | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 5/13/2025 2:58:59 PM EST | |||
| 115.00 | 33.70 | 36.00 | 34.55 | +4.28 | +14.14% | 1 | 1 | 2.44 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 2:58:59 PM EST |
| 120.00 | 27.60 | 31.00 | 12.30 | 0.00 | 0.00% | 0 | 2 | 2.14 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 5/13/2025 2:58:59 PM EST |
| 125.00 | 23.20 | 25.90 | 17.22 | 0.00 | 0.00% | 0 | 10 | 1.81 | 1.00 | 0.00 | 0.00 | 2/26/2025 | 5/13/2025 2:58:59 PM EST |
| 130.00 | 18.60 | 21.00 | 19.99 | +2.54 | +14.56% | 1 | 108 | 1.55 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 2:58:59 PM EST |
| 135.00 | 13.60 | 16.30 | 13.98 | 0.00 | 0.00% | 0 | 746 | 1.34 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 2:58:59 PM EST |
| 140.00 | 8.30 | 10.60 | 10.75 | +1.80 | +20.12% | 31 | 266 | 0.86 | 0.98 | 0.01 | -0.04 | 5/13/2025 | 5/13/2025 2:58:59 PM EST |
| 145.00 | 4.60 | 6.10 | 3.75 | 0.00 | 0.00% | 0 | 235 | 0.39 | 0.84 | 0.05 | -0.21 | 5/12/2025 | 5/13/2025 2:58:59 PM EST |
| 150.00 | 1.00 | 2.55 | 1.15 | -0.05 | -4.17% | 17 | 139 | 0.20 | 0.44 | 0.11 | -0.25 | 5/13/2025 | 5/13/2025 2:58:59 PM EST |
| 155.00 | 0.10 | 0.70 | 0.10 | 0.00 | 0.00% | 0 | 47 | 0.33 | 0.06 | 0.03 | -0.07 | 5/2/2025 | 5/13/2025 2:58:59 PM EST |
| 160.00 | 0.00 | 0.25 | 1.06 | 0.00 | 0.00% | 0 | 205 | 0.49 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 5/13/2025 2:58:59 PM EST |
| 165.00 | 0.00 | 0.50 | 0.37 | 0.00 | 0.00% | 0 | 18 | 0.82 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/13/2025 2:58:59 PM EST |
| 170.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 95 | 1.00 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 5/13/2025 2:58:59 PM EST |
| 175.00 | 0.00 | 0.50 | 4.40 | 0.00 | 0.00% | 0 | 33 | 1.16 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 5/13/2025 2:58:59 PM EST |
| 180.00 | 0.00 | 0.50 | 0.45 | 0.00 | 0.00% | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 5/13/2025 2:58:59 PM EST |
| 185.00 | 0.00 | 0.50 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 5/13/2025 2:58:59 PM EST | |||
| 190.00 | 0.00 | 0.50 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 5/13/2025 2:58:59 PM EST | |||
| 195.00 | 0.00 | 0.50 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 5/13/2025 2:58:59 PM EST | |||
| 200.00 | 0.00 | 0.50 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 5/13/2025 2:58:59 PM EST | |||
| 210.00 | 0.00 | 0.50 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 5/13/2025 2:58:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 5/13/2025 2:58:59 PM EST |
| 75.00 | 0.00 | 0.50 | % | 0 | 0 | 4.10 | 0.00 | 0.00 | 0.00 | 5/13/2025 2:58:59 PM EST | |||
| 80.00 | 0.00 | 0.50 | % | 0 | 0 | 3.76 | 0.00 | 0.00 | 0.00 | 5/13/2025 2:58:59 PM EST | |||
| 85.00 | 0.00 | 0.50 | % | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 5/13/2025 2:58:59 PM EST | |||
| 90.00 | 0.00 | 0.50 | 0.90 | 0.00 | 0.00% | 0 | 16 | 3.13 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/13/2025 2:58:59 PM EST |
| 95.00 | 0.00 | 0.50 | 1.25 | 0.00 | 0.00% | 0 | 2 | 2.84 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/13/2025 2:58:59 PM EST |
| 100.00 | 0.00 | 0.50 | 0.35 | 0.00 | 0.00% | 0 | 3 | 2.56 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/13/2025 2:58:59 PM EST |
| 105.00 | 0.00 | 0.50 | 0.64 | 0.00 | 0.00% | 0 | 6 | 2.30 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 2:58:59 PM EST |
| 110.00 | 0.00 | 0.50 | 0.55 | 0.00 | 0.00% | 0 | 12 | 2.04 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/13/2025 2:58:59 PM EST |
| 115.00 | 0.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0 | 426 | 1.79 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/13/2025 2:58:59 PM EST |
| 120.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 507 | 1.55 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 2:58:59 PM EST |
| 125.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 37 | 1.31 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 2:58:59 PM EST |
| 130.00 | 0.00 | 0.50 | 0.78 | 0.00 | 0.00% | 0 | 34 | 1.08 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/13/2025 2:58:59 PM EST |
| 135.00 | 0.00 | 0.20 | 0.30 | 0.00 | 0.00% | 0 | 78 | 0.68 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/13/2025 2:58:59 PM EST |
| 140.00 | 0.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 21 | 0.61 | -0.02 | 0.01 | -0.04 | 5/12/2025 | 5/13/2025 2:58:59 PM EST |
| 145.00 | 0.20 | 0.40 | 1.15 | 0.00 | 0.00% | 0 | 12 | 0.31 | -0.16 | 0.05 | -0.21 | 5/8/2025 | 5/13/2025 2:58:59 PM EST |
| 150.00 | 0.85 | 1.75 | 1.10 | -1.10 | -50.00% | 1 | 22 | 0.24 | -0.56 | 0.11 | -0.25 | 5/13/2025 | 5/13/2025 2:58:59 PM EST |
| 155.00 | 4.70 | 7.10 | 22.45 | 0.00 | 0.00% | 0 | 8 | 0.64 | -0.94 | 0.03 | -0.07 | 4/17/2025 | 5/13/2025 2:58:59 PM EST |
| 160.00 | 9.30 | 12.00 | 26.00 | 0.00 | 0.00% | 0 | 3 | 0.87 | -1.00 | 0.00 | 0.00 | 1/10/2025 | 5/13/2025 2:58:59 PM EST |
| 165.00 | 14.30 | 17.00 | 12.50 | 0.00 | 0.00% | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 11/26/2024 | 5/13/2025 2:58:59 PM EST |
| 170.00 | 19.50 | 22.00 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 5/13/2025 2:58:59 PM EST | |||
| 175.00 | 23.80 | 27.20 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 5/13/2025 2:58:59 PM EST | |||
| 180.00 | 29.00 | 32.50 | % | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 5/13/2025 2:58:59 PM EST | |||
| 185.00 | 33.60 | 37.50 | % | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 5/13/2025 2:58:59 PM EST | |||
| 190.00 | 39.00 | 42.60 | % | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 5/13/2025 2:58:59 PM EST | |||
| 195.00 | 43.80 | 47.50 | % | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 5/13/2025 2:58:59 PM EST | |||
| 200.00 | 49.00 | 52.50 | % | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 5/13/2025 2:58:59 PM EST | |||
| 210.00 | 58.80 | 62.50 | % | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 5/13/2025 2:58:59 PM EST |