Options Chain for CINTAS CORP COM (CTAS) - $189.89 as of 10/29/2025 3:06:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 59.70 | 67.30 | 63.50 | % | 0.53 | 0 | 0 | 5.39 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:07 PM EST | |||
| 125.00 | 54.80 | 63.10 | 58.95 | % | 0.47 | 0 | 0 | 4.99 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:07 PM EST | |||
| 130.00 | 49.80 | 58.10 | 53.95 | % | 0.42 | 0 | 0 | 4.61 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:07 PM EST | |||
| 135.00 | 44.80 | 53.10 | 48.95 | % | 0.36 | 0 | 0 | 4.24 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:07 PM EST | |||
| 140.00 | 39.80 | 48.10 | 43.95 | % | 0.31 | 0 | 0 | 3.87 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:07 PM EST | |||
| 145.00 | 34.80 | 43.10 | 38.95 | % | 0.27 | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:07 PM EST | |||
| 150.00 | 30.70 | 38.10 | 34.40 | % | 0.23 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:07 PM EST | |||
| 155.00 | 27.10 | 31.10 | 29.10 | % | 0.19 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:07 PM EST | |||
| 160.00 | 19.80 | 27.30 | 23.55 | % | 0.15 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:07 PM EST | |||
| 162.50 | 18.20 | 24.80 | 21.50 | % | 0.13 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:07 PM EST | |||
| 165.00 | 15.70 | 22.30 | 19.00 | % | 0.12 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:07 PM EST | |||
| 167.50 | 12.30 | 20.60 | 16.45 | % | 0.10 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:07 PM EST | |||
| 170.00 | 10.90 | 17.30 | 14.10 | % | 0.08 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:07 PM EST | |||
| 172.50 | 8.10 | 15.10 | 11.60 | % | 0.07 | 0 | 0 | 1.33 | 1.00 | 0.00 | -0.01 | 10/29/2025 4:00:07 PM EST | |||
| 175.00 | 7.50 | 11.30 | 9.40 | 15.60 | 0.00 | 0.00% | 0.05 | 0 | 6 | 1.19 | 0.99 | 0.01 | -0.04 | 10/28/2025 | 10/29/2025 4:00:07 PM EST |
| 177.50 | 5.10 | 8.90 | 7.00 | % | 0.04 | 0 | 0 | 1.03 | 0.96 | 0.04 | -0.18 | 10/29/2025 4:00:07 PM EST | |||
| 180.00 | 3.00 | 5.00 | 4.00 | 5.41 | % | 0.02 | 1 | 0 | 0.57 | 0.85 | 0.07 | -0.52 | 10/29/2025 | 10/29/2025 4:00:07 PM EST | |
| 182.50 | 0.10 | 5.30 | 2.70 | 10.85 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.92 | 0.69 | 0.09 | -0.56 | 10/24/2025 | 10/29/2025 4:00:07 PM EST |
| 185.00 | 0.00 | 4.80 | 2.40 | 2.90 | -7.10 | -71.00% | 0.01 | 2 | 4 | 0.49 | 0.45 | 0.09 | -0.46 | 10/29/2025 | 10/29/2025 4:00:07 PM EST |
| 187.50 | 0.00 | 2.85 | 1.43 | 1.45 | -1.85 | -56.07% | 0.01 | 3 | 2 | 0.85 | 0.23 | 0.06 | -0.29 | 10/29/2025 | 10/29/2025 4:00:07 PM EST |
| 190.00 | 0.05 | 0.45 | 0.25 | 0.37 | -1.58 | -81.03% | 0.00 | 13 | 41 | 0.31 | 0.08 | 0.03 | -0.08 | 10/29/2025 | 10/29/2025 4:00:07 PM EST |
| 192.50 | 0.05 | 1.70 | 0.88 | 0.13 | -0.82 | -86.32% | 0.00 | 12 | 37 | 0.36 | 0.02 | 0.01 | -0.02 | 10/29/2025 | 10/29/2025 4:00:07 PM EST |
| 195.00 | 0.00 | 4.80 | 2.40 | 0.20 | -0.10 | -33.34% | 0.01 | 2 | 66 | 1.70 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:07 PM EST |
| 197.50 | 0.00 | 1.60 | 0.80 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.55 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/29/2025 4:00:07 PM EST |
| 200.00 | 0.00 | 0.40 | 0.20 | 0.77 | +0.75 | +3,750.00% | 0.00 | 11 | 16 | 0.82 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:07 PM EST |
| 202.50 | 0.00 | 4.80 | 2.40 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 61 | 2.11 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/29/2025 4:00:07 PM EST |
| 205.00 | 0.00 | 4.80 | 2.40 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 18 | 2.24 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/29/2025 4:00:07 PM EST |
| 207.50 | 0.00 | 4.80 | 2.40 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 27 | 2.36 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/29/2025 4:00:07 PM EST |
| 210.00 | 0.00 | 0.40 | 0.20 | 0.20 | +0.15 | +300.00% | 0.00 | 15 | 15 | 1.16 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:07 PM EST |
| 212.50 | 0.00 | 4.80 | 2.40 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.59 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/29/2025 4:00:07 PM EST |
| 215.00 | 0.00 | 4.80 | 2.40 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 25 | 2.70 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/29/2025 4:00:07 PM EST |
| 217.50 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:07 PM EST | |||
| 220.00 | 0.00 | 4.80 | 2.40 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.91 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/29/2025 4:00:07 PM EST |
| 222.50 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:07 PM EST | |||
| 225.00 | 0.00 | 4.80 | 2.40 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.12 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/29/2025 4:00:07 PM EST |
| 227.50 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:07 PM EST | |||
| 230.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:07 PM EST | |||
| 235.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:07 PM EST | |||
| 240.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:07 PM EST | |||
| 245.00 | 0.00 | 4.00 | 2.00 | % | 0.01 | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:07 PM EST | |||
| 250.00 | 0.00 | 4.80 | 2.40 | 2.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.00 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/29/2025 4:00:07 PM EST |
| 255.00 | 0.00 | 2.85 | 1.43 | % | 0.01 | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:07 PM EST | |||
| 260.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 4.31 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:07 PM EST | |||
| 265.00 | 0.00 | 4.20 | 2.10 | % | 0.01 | 0 | 0 | 4.22 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:07 PM EST | |||
| 270.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 4.60 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:07 PM EST | |||
| 275.00 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 3.87 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:07 PM EST | |||
| 280.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 4.88 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:07 PM EST | |||
| 285.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 5.01 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:07 PM EST | |||
| 290.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 5.14 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:07 PM EST | |||
| 295.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 5.26 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:07 PM EST | |||
| 300.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 5.38 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 4.90 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:07 PM EST | |||
| 125.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 4.36 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:07 PM EST | |||
| 130.00 | 0.00 | 4.60 | 2.30 | % | 0.02 | 0 | 0 | 4.27 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:07 PM EST | |||
| 135.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 4.42 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:07 PM EST | |||
| 140.00 | 0.00 | 3.80 | 1.90 | % | 0.01 | 0 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:07 PM EST | |||
| 145.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:07 PM EST | |||
| 150.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:07 PM EST | |||
| 155.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:07 PM EST | |||
| 160.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:07 PM EST | |||
| 162.50 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:07 PM EST | |||
| 165.00 | 0.00 | 4.80 | 2.40 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.29 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/29/2025 4:00:07 PM EST |
| 167.50 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:07 PM EST | |||
| 170.00 | 0.00 | 4.80 | 2.40 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.94 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/29/2025 4:00:07 PM EST |
| 172.50 | 0.00 | 4.80 | 2.40 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.75 | 0.00 | 0.00 | -0.01 | 10/22/2025 | 10/29/2025 4:00:07 PM EST |
| 175.00 | 0.00 | 4.80 | 2.40 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.57 | -0.01 | 0.01 | -0.04 | 10/22/2025 | 10/29/2025 4:00:07 PM EST |
| 177.50 | 0.00 | 4.80 | 2.40 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.38 | -0.04 | 0.04 | -0.18 | 10/22/2025 | 10/29/2025 4:00:07 PM EST |
| 180.00 | 0.35 | 0.95 | 0.65 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.39 | -0.15 | 0.07 | -0.52 | 10/28/2025 | 10/29/2025 4:00:07 PM EST |
| 182.50 | 0.60 | 1.70 | 1.15 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.36 | -0.31 | 0.09 | -0.56 | 10/28/2025 | 10/29/2025 4:00:07 PM EST |
| 185.00 | 0.50 | 6.70 | 3.60 | 0.62 | 0.00 | 0.00% | 0.02 | 0 | 14 | 1.07 | -0.55 | 0.09 | -0.46 | 10/24/2025 | 10/29/2025 4:00:07 PM EST |
| 187.50 | 1.90 | 5.80 | 3.85 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.59 | -0.77 | 0.06 | -0.29 | 10/28/2025 | 10/29/2025 4:00:07 PM EST |
| 190.00 | 4.30 | 7.90 | 6.10 | 4.80 | +1.85 | +62.72% | 0.03 | 2 | 21 | 0.64 | -0.92 | 0.03 | -0.08 | 10/29/2025 | 10/29/2025 4:00:07 PM EST |
| 192.50 | 7.80 | 11.70 | 9.75 | 9.99 | +5.79 | +137.86% | 0.05 | 1 | 16 | 0.60 | -0.98 | 0.01 | -0.02 | 10/29/2025 | 10/29/2025 4:00:07 PM EST |
| 195.00 | 10.70 | 12.70 | 11.70 | 11.00 | +6.30 | +134.05% | 0.06 | 163 | 338 | 0.60 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:07 PM EST |
| 197.50 | 11.70 | 15.50 | 13.60 | % | 0.07 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:07 PM EST | |||
| 200.00 | 14.20 | 17.60 | 15.90 | 13.70 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 10/16/2025 | 10/29/2025 4:00:07 PM EST |
| 202.50 | 16.70 | 20.30 | 18.50 | % | 0.09 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:07 PM EST | |||
| 205.00 | 17.80 | 24.10 | 20.95 | 13.77 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 10/29/2025 4:00:07 PM EST |
| 207.50 | 21.70 | 25.90 | 23.80 | % | 0.11 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:07 PM EST | |||
| 210.00 | 24.20 | 27.60 | 25.90 | 20.10 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 10/29/2025 4:00:07 PM EST |
| 212.50 | 26.70 | 30.10 | 28.40 | % | 0.13 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:07 PM EST | |||
| 215.00 | 27.00 | 34.40 | 30.70 | % | 0.14 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:07 PM EST | |||
| 217.50 | 30.00 | 37.90 | 33.95 | % | 0.16 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:07 PM EST | |||
| 220.00 | 32.00 | 39.40 | 35.70 | % | 0.16 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:07 PM EST | |||
| 222.50 | 36.70 | 40.10 | 38.40 | % | 0.17 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:07 PM EST | |||
| 225.00 | 39.20 | 42.60 | 40.90 | % | 0.18 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:07 PM EST | |||
| 227.50 | 40.00 | 47.20 | 43.60 | % | 0.19 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:07 PM EST | |||
| 230.00 | 42.00 | 50.70 | 46.35 | % | 0.20 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:07 PM EST | |||
| 235.00 | 47.00 | 55.20 | 51.10 | % | 0.22 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:07 PM EST | |||
| 240.00 | 52.00 | 59.70 | 55.85 | % | 0.23 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:07 PM EST | |||
| 245.00 | 59.20 | 62.60 | 60.90 | % | 0.25 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:07 PM EST | |||
| 250.00 | 64.20 | 67.60 | 65.90 | % | 0.26 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:07 PM EST | |||
| 255.00 | 67.00 | 74.40 | 70.70 | % | 0.28 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:07 PM EST | |||
| 260.00 | 72.00 | 79.70 | 75.85 | % | 0.29 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:07 PM EST | |||
| 265.00 | 77.00 | 83.60 | 80.30 | % | 0.30 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:07 PM EST | |||
| 270.00 | 84.20 | 88.60 | 86.40 | % | 0.32 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:07 PM EST | |||
| 275.00 | 89.20 | 94.10 | 91.65 | % | 0.33 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:07 PM EST | |||
| 280.00 | 92.00 | 98.40 | 95.20 | % | 0.34 | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:07 PM EST | |||
| 285.00 | 97.00 | 103.40 | 100.20 | % | 0.35 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:07 PM EST | |||
| 290.00 | 104.20 | 107.60 | 105.90 | % | 0.37 | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:07 PM EST | |||
| 295.00 | 109.20 | 113.40 | 111.30 | % | 0.38 | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:07 PM EST | |||
| 300.00 | 112.00 | 120.20 | 116.10 | % | 0.39 | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:07 PM EST |