Options Chain for CINCINNATI FINL CORP COM (CINF) - $165.69 as of 10/8/2025 3:53:11 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 70.20 | 72.40 | 71.30 | % | 0.75 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 100.00 | 64.70 | 67.40 | 66.05 | % | 0.66 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 105.00 | 59.90 | 62.40 | 61.15 | % | 0.58 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 110.00 | 54.80 | 57.40 | 56.10 | % | 0.51 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 115.00 | 49.90 | 52.40 | 51.15 | % | 0.44 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 120.00 | 45.10 | 47.40 | 46.25 | 36.00 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 10/8/2025 2:59:03 PM EST |
| 125.00 | 40.30 | 42.40 | 41.35 | % | 0.33 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 130.00 | 34.80 | 37.40 | 36.10 | % | 0.28 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 135.00 | 30.00 | 32.80 | 31.40 | % | 0.23 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 140.00 | 24.90 | 27.50 | 26.20 | 15.13 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.90 | 1.00 | 0.00 | 0.00 | 9/24/2025 | 10/8/2025 2:59:03 PM EST |
| 145.00 | 20.00 | 22.40 | 21.20 | 10.85 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.73 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 10/8/2025 2:59:03 PM EST |
| 150.00 | 15.40 | 17.50 | 16.45 | 6.60 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.62 | 0.99 | 0.00 | -0.02 | 9/19/2025 | 10/8/2025 2:59:03 PM EST |
| 155.00 | 9.90 | 12.50 | 11.20 | 8.85 | 0.00 | 0.00% | 0.07 | 0 | 933 | 0.47 | 0.96 | 0.01 | -0.10 | 10/3/2025 | 10/8/2025 2:59:03 PM EST |
| 160.00 | 6.10 | 7.10 | 6.60 | 6.40 | +0.24 | +3.90% | 0.04 | 3 | 131 | 0.26 | 0.86 | 0.04 | -0.14 | 10/8/2025 | 10/8/2025 2:59:03 PM EST |
| 165.00 | 2.25 | 3.10 | 2.68 | 2.47 | +0.18 | +7.86% | 0.02 | 1 | 116 | 0.18 | 0.63 | 0.08 | -0.15 | 10/8/2025 | 10/8/2025 2:59:03 PM EST |
| 170.00 | 0.45 | 0.70 | 0.58 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.17 | 0.24 | 0.07 | -0.09 | 10/6/2025 | 10/8/2025 2:59:03 PM EST |
| 175.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.35 | 0.04 | 0.02 | -0.02 | 10/8/2025 2:59:03 PM EST | |||
| 180.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 185.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 190.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 195.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 200.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 210.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 130.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 135.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.93 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 10/8/2025 2:59:03 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.80 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 2:59:03 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.67 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/8/2025 2:59:03 PM EST |
| 150.00 | 0.05 | 0.65 | 0.35 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.42 | -0.01 | 0.00 | -0.02 | 10/7/2025 | 10/8/2025 2:59:03 PM EST |
| 155.00 | 0.10 | 0.20 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.29 | -0.04 | 0.01 | -0.10 | 10/6/2025 | 10/8/2025 2:59:03 PM EST |
| 160.00 | 0.25 | 0.50 | 0.38 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.23 | -0.14 | 0.04 | -0.14 | 10/7/2025 | 10/8/2025 2:59:03 PM EST |
| 165.00 | 1.20 | 1.65 | 1.43 | 1.87 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.21 | -0.37 | 0.08 | -0.15 | 10/7/2025 | 10/8/2025 2:59:03 PM EST |
| 170.00 | 3.70 | 5.00 | 4.35 | % | 0.03 | 0 | 0 | 0.24 | -0.76 | 0.07 | -0.09 | 10/8/2025 2:59:03 PM EST | |||
| 175.00 | 7.70 | 10.40 | 9.05 | % | 0.05 | 0 | 0 | 0.45 | -0.96 | 0.02 | -0.02 | 10/8/2025 2:59:03 PM EST | |||
| 180.00 | 12.70 | 15.40 | 14.05 | % | 0.08 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 185.00 | 17.60 | 20.20 | 18.90 | % | 0.10 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 190.00 | 22.60 | 25.40 | 24.00 | % | 0.13 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 195.00 | 27.60 | 30.30 | 28.95 | % | 0.15 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 200.00 | 32.60 | 35.00 | 33.80 | % | 0.17 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 210.00 | 42.60 | 45.40 | 44.00 | % | 0.21 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST |