Options Chain for CINCINNATI FINL CORP COM (CINF) - $171.10 as of 9/7/2026 1:34:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 69.90 | 73.40 | 71.65 | % | 0.72 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 105.00 | 65.10 | 68.40 | 66.75 | % | 0.64 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 110.00 | 60.20 | 63.40 | 61.80 | % | 0.56 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 115.00 | 55.10 | 58.40 | 56.75 | % | 0.49 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 120.00 | 50.40 | 53.40 | 51.90 | 61.84 | 0.00 | 0.00% | 0.43 | 0 | 3 | 1.42 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 9/4/2026 4:00:01 PM EST |
| 125.00 | 44.80 | 48.50 | 46.65 | % | 0.37 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 130.00 | 40.10 | 43.50 | 41.80 | % | 0.32 | 0 | 4 | 1.16 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 135.00 | 35.20 | 38.50 | 36.85 | 38.90 | 0.00 | 0.00% | 0.27 | 0 | 3 | 1.03 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 9/4/2026 4:00:01 PM EST |
| 140.00 | 30.10 | 33.50 | 31.80 | 36.90 | 0.00 | 0.00% | 0.23 | 0 | 2 | 0.91 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 9/4/2026 4:00:01 PM EST |
| 145.00 | 25.20 | 28.10 | 26.65 | 32.20 | 0.00 | 0.00% | 0.18 | 0 | 9 | 0.73 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 9/4/2026 4:00:01 PM EST |
| 150.00 | 20.20 | 23.50 | 21.85 | 26.00 | 0.00 | 0.00% | 0.15 | 0 | 65 | 0.69 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 9/4/2026 4:00:01 PM EST |
| 155.00 | 15.10 | 18.50 | 16.80 | 23.93 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.58 | 0.99 | 0.00 | -0.03 | 8/5/2026 | 9/4/2026 4:00:01 PM EST |
| 160.00 | 10.90 | 13.30 | 12.10 | 22.75 | 0.00 | 0.00% | 0.08 | 0 | 58 | 0.44 | 0.95 | 0.02 | -0.11 | 6/26/2026 | 9/4/2026 4:00:01 PM EST |
| 165.00 | 6.60 | 8.60 | 7.60 | 7.55 | 0.00 | 0.00% | 0.05 | 0 | 45 | 0.34 | 0.88 | 0.03 | -0.13 | 9/1/2026 | 9/4/2026 4:00:01 PM EST |
| 170.00 | 2.15 | 4.70 | 3.43 | 3.70 | 0.00 | 0.00% | 0.02 | 0 | 580 | 0.10 | 0.71 | 0.06 | -0.14 | 8/27/2026 | 9/4/2026 4:00:01 PM EST |
| 175.00 | 0.80 | 2.15 | 1.48 | 1.41 | 0.00 | 0.00% | 0.01 | 0 | 135 | 0.16 | 0.40 | 0.06 | -0.11 | 8/31/2026 | 9/4/2026 4:00:01 PM EST |
| 180.00 | 0.05 | 1.05 | 0.55 | 0.38 | -0.62 | -62.00% | 0.00 | 1 | 329 | 0.17 | 0.15 | 0.03 | -0.05 | 9/4/2026 | 9/4/2026 4:00:01 PM EST |
| 185.00 | 0.00 | 0.95 | 0.48 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 362 | 0.36 | 0.03 | 0.01 | -0.01 | 8/31/2026 | 9/4/2026 4:00:01 PM EST |
| 190.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 829 | 0.30 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 4:00:01 PM EST |
| 195.00 | 0.00 | 0.85 | 0.43 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 315 | 0.50 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 4:00:01 PM EST |
| 200.00 | 0.00 | 0.85 | 0.43 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 384 | 0.57 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 9/4/2026 4:00:01 PM EST |
| 210.00 | 0.00 | 0.85 | 0.43 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 479 | 0.70 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 9/4/2026 4:00:01 PM EST |
| 220.00 | 0.00 | 0.85 | 0.43 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.82 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 9/4/2026 4:00:01 PM EST |
| 230.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 0.85 | 0.43 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.67 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 9/4/2026 4:00:01 PM EST |
| 105.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 110.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 115.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 1 | 1.30 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 120.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 125.00 | 0.00 | 0.85 | 0.43 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.07 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/4/2026 4:00:01 PM EST |
| 130.00 | 0.00 | 0.85 | 0.43 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.96 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 9/4/2026 4:00:01 PM EST |
| 135.00 | 0.00 | 0.90 | 0.45 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.87 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 9/4/2026 4:00:01 PM EST |
| 140.00 | 0.00 | 0.90 | 0.45 | 3.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.77 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 9/4/2026 4:00:01 PM EST |
| 145.00 | 0.00 | 0.95 | 0.48 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.67 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 9/4/2026 4:00:01 PM EST |
| 150.00 | 0.00 | 1.00 | 0.50 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.58 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/4/2026 4:00:01 PM EST |
| 155.00 | 0.00 | 1.05 | 0.53 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.48 | -0.01 | 0.00 | -0.03 | 8/18/2026 | 9/4/2026 4:00:01 PM EST |
| 160.00 | 0.05 | 0.95 | 0.50 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.29 | -0.05 | 0.02 | -0.11 | 9/2/2026 | 9/4/2026 4:00:01 PM EST |
| 165.00 | 0.05 | 1.55 | 0.80 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.24 | -0.13 | 0.03 | -0.13 | 8/28/2026 | 9/4/2026 4:00:01 PM EST |
| 170.00 | 0.90 | 3.10 | 2.00 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.25 | -0.29 | 0.06 | -0.14 | 8/26/2026 | 9/4/2026 4:00:01 PM EST |
| 175.00 | 3.70 | 5.40 | 4.55 | 5.00 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.26 | -0.60 | 0.06 | -0.11 | 8/14/2026 | 9/4/2026 4:00:01 PM EST |
| 180.00 | 7.50 | 9.90 | 8.70 | % | 0.05 | 0 | 0 | 0.33 | -0.85 | 0.03 | -0.05 | 9/4/2026 4:00:01 PM EST | |||
| 185.00 | 12.40 | 15.30 | 13.85 | 13.75 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.49 | -0.97 | 0.01 | -0.01 | 8/25/2026 | 9/4/2026 4:00:01 PM EST |
| 190.00 | 17.00 | 20.80 | 18.90 | 9.00 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 9/4/2026 4:00:01 PM EST |
| 195.00 | 22.00 | 25.80 | 23.90 | % | 0.12 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 200.00 | 26.80 | 30.30 | 28.55 | % | 0.14 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 210.00 | 37.30 | 40.20 | 38.75 | % | 0.18 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 220.00 | 46.80 | 50.60 | 48.70 | % | 0.22 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 230.00 | 56.80 | 60.40 | 58.60 | % | 0.25 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST |