Options Chain for CINCINNATI FINL CORP COM (CINF) - $172.67 as of 8/14/2026 2:40:14 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 | 71.50 | 75.50 | 73.50 | % | 0.73 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:53 PM EST | |||
| 105.00 | 66.90 | 70.50 | 68.70 | % | 0.65 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:53 PM EST | |||
| 110.00 | 62.00 | 65.50 | 63.75 | % | 0.58 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:53 PM EST | |||
| 115.00 | 57.00 | 59.90 | 58.45 | % | 0.51 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:53 PM EST | |||
| 120.00 | 51.60 | 54.90 | 53.25 | 61.84 | 0.00 | 0.00% | 0.44 | 0 | 3 | 0.87 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 8/14/2026 3:59:53 PM EST |
| 125.00 | 46.70 | 49.90 | 48.30 | % | 0.39 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:53 PM EST | |||
| 130.00 | 41.90 | 45.70 | 43.80 | % | 0.34 | 0 | 4 | 0.80 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:53 PM EST | |||
| 135.00 | 37.00 | 40.70 | 38.85 | 38.90 | % | 0.29 | 40 | 43 | 0.72 | 1.00 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 3:59:53 PM EST | |
| 140.00 | 32.10 | 35.30 | 33.70 | 36.90 | 0.00 | 0.00% | 0.24 | 0 | 2 | 0.60 | 0.99 | 0.00 | -0.02 | 6/23/2026 | 8/14/2026 3:59:53 PM EST |
| 145.00 | 27.10 | 30.90 | 29.00 | 32.20 | 0.00 | 0.00% | 0.20 | 0 | 9 | 0.58 | 0.98 | 0.00 | -0.02 | 6/23/2026 | 8/14/2026 3:59:53 PM EST |
| 150.00 | 22.10 | 26.00 | 24.05 | 26.00 | 0.00 | 0.00% | 0.16 | 0 | 65 | 0.55 | 0.95 | 0.01 | -0.02 | 7/9/2026 | 8/14/2026 3:59:53 PM EST |
| 155.00 | 17.40 | 21.40 | 19.40 | 23.93 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.49 | 0.90 | 0.01 | -0.04 | 8/5/2026 | 8/14/2026 3:59:53 PM EST |
| 160.00 | 13.50 | 16.00 | 14.75 | 22.75 | 0.00 | 0.00% | 0.09 | 0 | 58 | 0.27 | 0.84 | 0.02 | -0.05 | 6/26/2026 | 8/14/2026 3:59:53 PM EST |
| 165.00 | 9.30 | 11.60 | 10.45 | 10.62 | 0.00 | 0.00% | 0.06 | 0 | 43 | 0.24 | 0.76 | 0.02 | -0.06 | 8/11/2026 | 8/14/2026 3:59:53 PM EST |
| 170.00 | 5.20 | 7.90 | 6.55 | 8.56 | 0.00 | 0.00% | 0.04 | 0 | 54 | 0.21 | 0.64 | 0.03 | -0.07 | 8/10/2026 | 8/14/2026 3:59:53 PM EST |
| 175.00 | 2.65 | 5.20 | 3.93 | 4.50 | 0.00 | 0.00% | 0.02 | 0 | 101 | 0.20 | 0.47 | 0.04 | -0.07 | 8/13/2026 | 8/14/2026 3:59:53 PM EST |
| 180.00 | 0.90 | 3.30 | 2.10 | 1.77 | 0.00 | 0.00% | 0.01 | 0 | 319 | 0.20 | 0.29 | 0.03 | -0.06 | 8/12/2026 | 8/14/2026 3:59:53 PM EST |
| 185.00 | 0.60 | 1.00 | 0.80 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 362 | 0.18 | 0.16 | 0.02 | -0.04 | 8/12/2026 | 8/14/2026 3:59:53 PM EST |
| 190.00 | 0.05 | 1.25 | 0.65 | 0.41 | -0.20 | -32.79% | 0.00 | 1 | 935 | 0.20 | 0.08 | 0.01 | -0.03 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 195.00 | 0.00 | 1.20 | 0.60 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 325 | 0.33 | 0.02 | 0.01 | -0.01 | 8/11/2026 | 8/14/2026 3:59:53 PM EST |
| 200.00 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 384 | 0.35 | 0.01 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 3:59:53 PM EST |
| 210.00 | 0.00 | 0.95 | 0.48 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 479 | 0.44 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 8/14/2026 3:59:53 PM EST |
| 220.00 | 0.00 | 0.90 | 0.45 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.51 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 8/14/2026 3:59:53 PM EST |
| 230.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:53 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 | 0.90 | 0.45 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.08 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 8/14/2026 3:59:53 PM EST |
| 105.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:53 PM EST | |||
| 110.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:53 PM EST | |||
| 115.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 1 | 0.85 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:53 PM EST | |||
| 120.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:53 PM EST | |||
| 125.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.67 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 8/14/2026 3:59:53 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.61 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:53 PM EST |
| 135.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.57 | 0.00 | 0.00 | -0.01 | 8/13/2026 | 8/14/2026 3:59:53 PM EST |
| 140.00 | 0.00 | 1.25 | 0.63 | 3.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.54 | -0.01 | 0.00 | -0.02 | 4/10/2026 | 8/14/2026 3:59:53 PM EST |
| 145.00 | 0.00 | 1.15 | 0.58 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.47 | -0.02 | 0.00 | -0.02 | 7/29/2026 | 8/14/2026 3:59:53 PM EST |
| 150.00 | 0.05 | 1.35 | 0.70 | 2.61 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.31 | -0.05 | 0.01 | -0.02 | 6/9/2026 | 8/14/2026 3:59:53 PM EST |
| 155.00 | 0.05 | 1.45 | 0.75 | 5.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.26 | -0.10 | 0.01 | -0.04 | 5/8/2026 | 8/14/2026 3:59:53 PM EST |
| 160.00 | 0.15 | 2.05 | 1.10 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.24 | -0.16 | 0.02 | -0.05 | 8/4/2026 | 8/14/2026 3:59:53 PM EST |
| 165.00 | 0.75 | 3.10 | 1.93 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.24 | -0.24 | 0.02 | -0.06 | 8/10/2026 | 8/14/2026 3:59:53 PM EST |
| 170.00 | 1.95 | 4.30 | 3.13 | 4.10 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.22 | -0.36 | 0.03 | -0.07 | 8/11/2026 | 8/14/2026 3:59:53 PM EST |
| 175.00 | 3.80 | 6.60 | 5.20 | 5.00 | -1.40 | -21.88% | 0.03 | 3 | 3 | 0.21 | -0.53 | 0.04 | -0.07 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 180.00 | 6.90 | 9.40 | 8.15 | % | 0.05 | 0 | 0 | 0.27 | -0.71 | 0.03 | -0.06 | 8/14/2026 3:59:53 PM EST | |||
| 185.00 | 11.00 | 13.80 | 12.40 | 13.00 | 0.00 | 0.00% | 0.07 | 0 | 9 | 0.32 | -0.84 | 0.02 | -0.04 | 7/16/2026 | 8/14/2026 3:59:53 PM EST |
| 190.00 | 15.60 | 18.40 | 17.00 | 9.00 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.36 | -0.92 | 0.01 | -0.03 | 7/1/2026 | 8/14/2026 3:59:53 PM EST |
| 195.00 | 19.80 | 23.90 | 21.85 | % | 0.11 | 0 | 0 | 0.42 | -0.98 | 0.01 | -0.01 | 8/14/2026 3:59:53 PM EST | |||
| 200.00 | 24.80 | 28.90 | 26.85 | % | 0.13 | 0 | 0 | 0.47 | -0.99 | 0.00 | 0.00 | 8/14/2026 3:59:53 PM EST | |||
| 210.00 | 34.80 | 38.90 | 36.85 | % | 0.18 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:53 PM EST | |||
| 220.00 | 44.80 | 48.50 | 46.65 | % | 0.21 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:53 PM EST | |||
| 230.00 | 54.80 | 58.90 | 56.85 | % | 0.25 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:53 PM EST |