Options Chain for CINCINNATI FINL CORP COM (CINF) - $167.77 as of 5/26/2026 8:58:34 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 86.80 | 90.60 | 88.70 | % | 1.11 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 85.00 | 81.80 | 85.50 | 83.65 | % | 0.98 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 90.00 | 76.80 | 80.70 | 78.75 | % | 0.88 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 95.00 | 71.90 | 75.40 | 73.65 | % | 0.78 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 100.00 | 66.90 | 70.70 | 68.80 | % | 0.69 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 105.00 | 61.90 | 65.20 | 63.55 | % | 0.61 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 110.00 | 56.90 | 60.70 | 58.80 | % | 0.53 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 115.00 | 51.90 | 55.60 | 53.75 | % | 0.47 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 120.00 | 47.20 | 50.80 | 49.00 | % | 0.41 | 0 | 1 | 1.01 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 125.00 | 41.90 | 45.50 | 43.70 | % | 0.35 | 0 | 2 | 0.91 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 130.00 | 37.00 | 40.60 | 38.80 | % | 0.30 | 0 | 4 | 0.82 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 135.00 | 32.00 | 35.60 | 33.80 | % | 0.25 | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.01 | 5/22/2026 4:00:04 PM EST | |||
| 140.00 | 27.10 | 30.00 | 28.55 | % | 0.20 | 0 | 9 | 0.63 | 1.00 | 0.00 | -0.01 | 5/22/2026 4:00:04 PM EST | |||
| 145.00 | 22.20 | 25.20 | 23.70 | 15.67 | 0.00 | 0.00% | 0.16 | 0 | 5 | 0.55 | 0.99 | 0.00 | -0.04 | 3/31/2026 | 5/22/2026 4:00:04 PM EST |
| 150.00 | 17.30 | 20.30 | 18.80 | 12.20 | 0.00 | 0.00% | 0.13 | 0 | 52 | 0.47 | 0.95 | 0.01 | -0.05 | 5/5/2026 | 5/22/2026 4:00:04 PM EST |
| 155.00 | 12.50 | 15.50 | 14.00 | 12.50 | 0.00 | 0.00% | 0.09 | 0 | 20 | 0.38 | 0.90 | 0.02 | -0.07 | 5/15/2026 | 5/22/2026 4:00:04 PM EST |
| 160.00 | 8.20 | 10.80 | 9.50 | 8.40 | 0.00 | 0.00% | 0.06 | 0 | 26 | 0.19 | 0.82 | 0.03 | -0.08 | 5/15/2026 | 5/22/2026 4:00:04 PM EST |
| 165.00 | 4.10 | 6.60 | 5.35 | 5.49 | -0.04 | -0.73% | 0.03 | 1 | 718 | 0.18 | 0.68 | 0.04 | -0.08 | 5/26/2026 | 5/22/2026 4:00:04 PM EST |
| 170.00 | 1.50 | 3.90 | 2.70 | 2.31 | -0.34 | -12.83% | 0.02 | 1 | 357 | 0.17 | 0.46 | 0.05 | -0.08 | 5/26/2026 | 5/22/2026 4:00:04 PM EST |
| 175.00 | 0.15 | 1.50 | 0.83 | 0.91 | 0.00 | 0.00% | 0.00 | 0 | 646 | 0.18 | 0.25 | 0.04 | -0.05 | 5/21/2026 | 5/22/2026 4:00:04 PM EST |
| 180.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 205 | 0.19 | 0.11 | 0.02 | -0.03 | 5/20/2026 | 5/22/2026 4:00:04 PM EST |
| 185.00 | 0.00 | 1.20 | 0.60 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 97 | 0.30 | 0.04 | 0.01 | -0.01 | 5/19/2026 | 5/22/2026 4:00:04 PM EST |
| 190.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 21 | 0.36 | 0.01 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 195.00 | 0.00 | 1.05 | 0.53 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.42 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 5/22/2026 4:00:04 PM EST |
| 200.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 11 | 0.48 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 210.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 4 | 0.57 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 220.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 230.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 1 | 0.74 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 1.05 | 0.53 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.66 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 5/22/2026 4:00:04 PM EST |
| 85.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 90.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 95.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 100.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 105.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 110.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 115.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.67 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 4:00:04 PM EST |
| 120.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.63 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/22/2026 4:00:04 PM EST |
| 125.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 10 | 0.63 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 130.00 | 0.00 | 0.40 | 0.20 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 291 | 0.56 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 4:00:04 PM EST |
| 135.00 | 0.00 | 0.50 | 0.25 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 212 | 0.52 | 0.00 | 0.00 | -0.01 | 5/4/2026 | 5/22/2026 4:00:04 PM EST |
| 140.00 | 0.00 | 1.30 | 0.65 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.54 | 0.00 | 0.00 | -0.01 | 5/12/2026 | 5/22/2026 4:00:04 PM EST |
| 145.00 | 0.15 | 0.70 | 0.43 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.42 | -0.01 | 0.00 | -0.04 | 5/12/2026 | 5/22/2026 4:00:04 PM EST |
| 150.00 | 0.05 | 1.20 | 0.63 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 482 | 0.31 | -0.05 | 0.01 | -0.05 | 5/21/2026 | 5/22/2026 4:00:04 PM EST |
| 155.00 | 0.05 | 1.20 | 0.63 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.26 | -0.10 | 0.02 | -0.07 | 5/20/2026 | 5/22/2026 4:00:04 PM EST |
| 160.00 | 0.15 | 1.40 | 0.78 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.23 | -0.18 | 0.03 | -0.08 | 5/18/2026 | 5/22/2026 4:00:04 PM EST |
| 165.00 | 0.95 | 3.10 | 2.03 | 2.49 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.20 | -0.32 | 0.04 | -0.08 | 5/20/2026 | 5/22/2026 4:00:04 PM EST |
| 170.00 | 2.85 | 5.20 | 4.03 | 4.70 | 0.00 | 0.00% | 0.02 | 0 | 27 | 0.20 | -0.54 | 0.05 | -0.08 | 5/19/2026 | 5/22/2026 4:00:04 PM EST |
| 175.00 | 5.90 | 9.00 | 7.45 | % | 0.04 | 0 | 3 | 0.23 | -0.75 | 0.04 | -0.05 | 5/22/2026 4:00:04 PM EST | |||
| 180.00 | 10.50 | 12.90 | 11.70 | % | 0.07 | 0 | 0 | 0.30 | -0.89 | 0.02 | -0.03 | 5/22/2026 4:00:04 PM EST | |||
| 185.00 | 14.80 | 18.40 | 16.60 | % | 0.09 | 0 | 0 | 0.41 | -0.96 | 0.01 | -0.01 | 5/22/2026 4:00:04 PM EST | |||
| 190.00 | 19.80 | 23.40 | 21.60 | % | 0.11 | 0 | 0 | 0.51 | -0.99 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 195.00 | 24.50 | 28.50 | 26.50 | % | 0.14 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 200.00 | 30.00 | 33.40 | 31.70 | % | 0.16 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 210.00 | 40.00 | 43.40 | 41.70 | % | 0.20 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 220.00 | 50.00 | 53.40 | 51.70 | % | 0.24 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 230.00 | 59.50 | 63.40 | 61.45 | % | 0.27 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST |