Options Chain for CINCINNATI FINL CORP COM (CINF) - $111.00 as of 4/29/2024 6:14:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 51.00 | 55.90 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | -0.01 | 4/29/2024 4:00:04 PM EST | |||
| 65.00 | 46.00 | 50.90 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | -0.01 | 4/29/2024 4:00:04 PM EST | |||
| 70.00 | 41.00 | 45.90 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | -0.01 | 4/29/2024 4:00:04 PM EST | |||
| 75.00 | 36.10 | 40.70 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | -0.01 | 4/29/2024 4:00:04 PM EST | |||
| 80.00 | 31.50 | 36.00 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | -0.01 | 4/29/2024 4:00:04 PM EST | |||
| 85.00 | 26.80 | 31.00 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | -0.02 | 4/29/2024 4:00:04 PM EST | |||
| 90.00 | 21.60 | 26.10 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.02 | 4/29/2024 4:00:04 PM EST | |||
| 95.00 | 16.50 | 21.20 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.02 | 4/29/2024 4:00:04 PM EST | |||
| 100.00 | 11.50 | 16.30 | % | 0 | 0 | 0.77 | 0.98 | 0.01 | -0.03 | 4/29/2024 4:00:04 PM EST | |||
| 105.00 | 7.90 | 10.10 | 9.20 | +2.70 | +41.54% | 3 | 4 | 0.50 | 0.93 | 0.02 | -0.04 | 4/29/2024 | 4/29/2024 4:00:04 PM EST |
| 110.00 | 4.50 | 5.20 | 5.40 | +2.60 | +92.86% | 15 | 5 | 0.33 | 0.77 | 0.06 | -0.06 | 4/29/2024 | 4/29/2024 4:00:04 PM EST |
| 115.00 | 1.40 | 1.65 | 1.50 | +0.73 | +94.81% | 15 | 58 | 0.19 | 0.42 | 0.08 | -0.06 | 4/29/2024 | 4/29/2024 4:00:04 PM EST |
| 120.00 | 0.15 | 0.35 | 0.30 | +0.20 | +200.00% | 160 | 887 | 0.19 | 0.13 | 0.04 | -0.03 | 4/29/2024 | 4/29/2024 4:00:04 PM EST |
| 125.00 | 0.00 | 0.25 | 0.16 | -1.09 | -87.20% | 10 | 2,258 | 0.29 | 0.02 | 0.01 | -0.01 | 4/29/2024 | 4/29/2024 4:00:04 PM EST |
| 130.00 | 0.00 | 0.15 | 0.10 | +0.05 | +100.00% | 1 | 485 | 0.34 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 4:00:04 PM EST |
| 135.00 | 0.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 30 | 0.53 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/29/2024 4:00:04 PM EST |
| 140.00 | 0.00 | 0.75 | 0.24 | 0.00 | 0.00% | 0 | 5 | 0.68 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 4/29/2024 4:00:04 PM EST |
| 145.00 | 0.00 | 0.75 | 0.26 | 0.00 | 0.00% | 0 | 1 | 0.76 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 4/29/2024 4:00:04 PM EST |
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:04 PM EST | |||
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:04 PM EST | |||
| 160.00 | 0.00 | 0.50 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:04 PM EST | |||
| 165.00 | 0.00 | 0.50 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:04 PM EST | |||
| 170.00 | 0.00 | 0.50 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:04 PM EST | |||
| 175.00 | 0.00 | 0.50 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 4/29/2024 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 | 0.50 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | -0.01 | 4/29/2024 4:00:04 PM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | -0.01 | 4/29/2024 4:00:04 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | -0.01 | 4/29/2024 4:00:04 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | -0.01 | 4/29/2024 4:00:04 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | -0.01 | 4/29/2024 4:00:04 PM EST | |||
| 85.00 | 0.00 | 0.50 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | -0.02 | 4/29/2024 4:00:04 PM EST | |||
| 90.00 | 0.00 | 0.05 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | -0.02 | 4/29/2024 4:00:04 PM EST | |||
| 95.00 | 0.00 | 0.05 | % | 0 | 0 | 0.38 | 0.00 | 0.00 | -0.02 | 4/29/2024 4:00:04 PM EST | |||
| 100.00 | 0.10 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 409 | 0.36 | -0.02 | 0.01 | -0.03 | 4/26/2024 | 4/29/2024 4:00:04 PM EST |
| 105.00 | 0.25 | 0.40 | 0.30 | -0.35 | -53.85% | 1 | 20 | 0.28 | -0.07 | 0.02 | -0.04 | 4/29/2024 | 4/29/2024 4:00:04 PM EST |
| 110.00 | 0.80 | 0.90 | 0.92 | -1.08 | -54.00% | 1 | 118 | 0.23 | -0.23 | 0.06 | -0.06 | 4/29/2024 | 4/29/2024 4:00:04 PM EST |
| 115.00 | 2.50 | 2.70 | 2.55 | -2.65 | -50.97% | 11 | 482 | 0.20 | -0.58 | 0.08 | -0.06 | 4/29/2024 | 4/29/2024 4:00:04 PM EST |
| 120.00 | 5.10 | 8.90 | 9.80 | 0.00 | 0.00% | 0 | 132 | 0.51 | -0.87 | 0.04 | -0.03 | 4/26/2024 | 4/29/2024 4:00:04 PM EST |
| 125.00 | 9.20 | 14.00 | 11.56 | +3.56 | +44.50% | 4 | 31 | 0.67 | -0.98 | 0.01 | -0.01 | 4/29/2024 | 4/29/2024 4:00:04 PM EST |
| 130.00 | 14.30 | 19.00 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:04 PM EST | |||
| 135.00 | 19.20 | 24.00 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:04 PM EST | |||
| 140.00 | 24.20 | 29.00 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:04 PM EST | |||
| 145.00 | 29.20 | 34.00 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:04 PM EST | |||
| 150.00 | 34.20 | 39.00 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:04 PM EST | |||
| 155.00 | 39.20 | 44.00 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:04 PM EST | |||
| 160.00 | 44.20 | 49.00 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:04 PM EST | |||
| 165.00 | 49.20 | 54.00 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:04 PM EST | |||
| 170.00 | 54.20 | 59.00 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:04 PM EST | |||
| 175.00 | 59.20 | 64.00 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:04 PM EST |