Options Chain for CINTAS CORP COM (CTAS) - $224.35 as of 5/30/2025 5:16:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 97.50 | 104.00 | % | 0 | 0 | 3.67 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 130.00 | 92.50 | 100.70 | % | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 135.00 | 88.00 | 94.00 | % | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 140.00 | 83.10 | 90.70 | % | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 145.00 | 78.00 | 84.00 | % | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 150.00 | 72.40 | 80.70 | % | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 155.00 | 68.10 | 75.70 | % | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 160.00 | 63.00 | 69.00 | % | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 165.00 | 57.50 | 65.70 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 170.00 | 53.10 | 59.00 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 175.00 | 48.20 | 54.00 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 180.00 | 44.70 | 49.00 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 185.00 | 38.30 | 44.00 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 190.00 | 32.80 | 38.80 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 195.00 | 28.00 | 34.00 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 197.50 | 26.90 | 31.50 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 200.00 | 23.00 | 29.00 | 13.52 | 0.00 | 0.00% | 0 | 1 | 1.24 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/30/2025 4:00:03 PM EST |
| 202.50 | 20.60 | 28.30 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 205.00 | 17.60 | 25.80 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 207.50 | 15.60 | 23.30 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 210.00 | 13.10 | 20.80 | 8.30 | 0.00 | 0.00% | 0 | 4 | 0.94 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/30/2025 4:00:03 PM EST |
| 212.50 | 11.80 | 18.40 | 13.40 | +3.76 | +39.01% | 5 | 5 | 0.54 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 215.00 | 8.50 | 13.50 | 12.35 | +2.03 | +19.68% | 1 | 78 | 0.48 | 1.00 | 0.01 | 0.00 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 217.50 | 8.30 | 11.30 | % | 0 | 0 | 0.42 | 0.95 | 0.02 | -0.03 | 5/30/2025 4:00:03 PM EST | |||
| 220.00 | 6.20 | 8.80 | 7.65 | +1.38 | +22.01% | 7 | 103 | 0.25 | 0.87 | 0.04 | -0.07 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 222.50 | 1.80 | 5.70 | 5.06 | +0.36 | +7.66% | 2 | 6 | 0.34 | 0.76 | 0.05 | -0.11 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 225.00 | 2.80 | 4.00 | 3.30 | +0.80 | +32.00% | 24 | 33 | 0.21 | 0.61 | 0.07 | -0.14 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 227.50 | 0.70 | 2.15 | 2.06 | +0.06 | +3.00% | 54 | 4 | 0.16 | 0.42 | 0.07 | -0.14 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 230.00 | 0.00 | 1.00 | 0.91 | +0.21 | +30.00% | 6 | 17 | 0.14 | 0.25 | 0.06 | -0.12 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 232.50 | 0.00 | 0.45 | 0.43 | -0.27 | -38.58% | 7 | 3 | 0.15 | 0.13 | 0.04 | -0.08 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 235.00 | 0.00 | 0.45 | 0.45 | 0.00 | 0.00% | 0 | 5 | 0.19 | 0.06 | 0.02 | -0.05 | 5/20/2025 | 5/30/2025 4:00:03 PM EST |
| 237.50 | 0.00 | 0.40 | % | 0 | 0 | 0.22 | 0.02 | 0.01 | -0.02 | 5/30/2025 4:00:03 PM EST | |||
| 240.00 | 0.00 | 4.30 | % | 0 | 0 | 0.74 | 0.01 | 0.00 | -0.01 | 5/30/2025 4:00:03 PM EST | |||
| 242.50 | 0.00 | 4.30 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 245.00 | 0.00 | 4.30 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 247.50 | 0.00 | 4.30 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 250.00 | 0.00 | 4.30 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 255.00 | 0.00 | 4.20 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 260.00 | 0.00 | 4.20 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 265.00 | 0.00 | 4.20 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 270.00 | 0.00 | 4.20 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 275.00 | 0.00 | 4.20 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 280.00 | 0.00 | 4.20 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 285.00 | 0.00 | 4.20 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 290.00 | 0.00 | 4.20 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 295.00 | 0.00 | 4.20 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.00 | 4.30 | % | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 130.00 | 0.00 | 4.30 | % | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 135.00 | 0.00 | 1.85 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 140.00 | 0.00 | 1.85 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 145.00 | 0.00 | 0.15 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 150.00 | 0.00 | 0.15 | % | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 155.00 | 0.00 | 0.15 | % | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 160.00 | 0.00 | 4.30 | % | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 165.00 | 0.00 | 4.30 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 170.00 | 0.00 | 4.30 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 175.00 | 0.00 | 0.15 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 180.00 | 0.00 | 0.20 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 185.00 | 0.00 | 4.30 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 190.00 | 0.00 | 4.30 | 1.00 | 0.00 | 0.00% | 0 | 2 | 1.45 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/30/2025 4:00:03 PM EST |
| 195.00 | 0.00 | 4.30 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 197.50 | 0.00 | 4.30 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 200.00 | 0.00 | 4.30 | 2.01 | 0.00 | 0.00% | 0 | 10 | 1.17 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/30/2025 4:00:03 PM EST |
| 202.50 | 0.00 | 4.30 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 205.00 | 0.00 | 1.40 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 207.50 | 0.00 | 4.30 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 210.00 | 0.00 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 17 | 0.32 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:03 PM EST |
| 212.50 | 0.00 | 0.20 | 0.35 | 0.00 | 0.00% | 0 | 2 | 0.29 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 4:00:03 PM EST |
| 215.00 | 0.00 | 1.10 | 0.20 | -0.46 | -69.70% | 1 | 11 | 0.40 | 0.00 | 0.01 | 0.00 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 217.50 | 0.00 | 0.90 | % | 0 | 0 | 0.30 | -0.05 | 0.02 | -0.03 | 5/30/2025 4:00:03 PM EST | |||
| 220.00 | 0.35 | 0.65 | 0.50 | -0.65 | -56.53% | 48 | 25 | 0.20 | -0.13 | 0.04 | -0.07 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 222.50 | 0.70 | 1.05 | 0.79 | -1.01 | -56.12% | 36 | 4 | 0.19 | -0.24 | 0.05 | -0.11 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 225.00 | 1.15 | 3.30 | 1.45 | -1.11 | -43.36% | 19 | 16 | 0.23 | -0.39 | 0.07 | -0.14 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 227.50 | 2.40 | 3.30 | 3.30 | -1.62 | -32.93% | 15 | 5 | 0.18 | -0.58 | 0.07 | -0.14 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 230.00 | 3.80 | 5.80 | 4.75 | % | 12 | 0 | 0.50 | -0.75 | 0.06 | -0.12 | 5/30/2025 | 5/30/2025 4:00:03 PM EST | |
| 232.50 | 2.60 | 10.40 | % | 0 | 0 | 0.56 | -0.87 | 0.04 | -0.08 | 5/30/2025 4:00:03 PM EST | |||
| 235.00 | 5.30 | 11.90 | % | 0 | 0 | 0.55 | -0.94 | 0.02 | -0.05 | 5/30/2025 4:00:03 PM EST | |||
| 237.50 | 7.50 | 14.20 | % | 0 | 0 | 0.58 | -0.98 | 0.01 | -0.02 | 5/30/2025 4:00:03 PM EST | |||
| 240.00 | 10.20 | 16.50 | % | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.01 | 5/30/2025 4:00:03 PM EST | |||
| 242.50 | 12.70 | 18.00 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 245.00 | 14.90 | 21.70 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 247.50 | 17.50 | 24.10 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 250.00 | 19.50 | 27.20 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 255.00 | 26.20 | 32.20 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 260.00 | 31.20 | 37.10 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 265.00 | 36.30 | 42.20 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 270.00 | 39.50 | 47.20 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 275.00 | 44.50 | 52.20 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 280.00 | 51.20 | 57.20 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 285.00 | 56.20 | 62.20 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 290.00 | 61.20 | 65.50 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 295.00 | 66.20 | 72.20 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST |