Options Chain for CINTAS CORP COM (CTAS) - $172.62 as of 5/29/2026 4:03:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 79.40 | 84.10 | 81.75 | % | 0.91 | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 95.00 | 74.40 | 79.10 | 76.75 | % | 0.81 | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 100.00 | 69.40 | 74.10 | 71.75 | % | 0.72 | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 105.00 | 64.40 | 69.10 | 66.75 | % | 0.64 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 110.00 | 59.30 | 64.10 | 61.70 | % | 0.56 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 115.00 | 54.60 | 59.10 | 56.85 | % | 0.49 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 120.00 | 49.40 | 54.10 | 51.75 | % | 0.43 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 125.00 | 44.40 | 49.10 | 46.75 | % | 0.37 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 130.00 | 39.30 | 44.10 | 41.70 | % | 0.32 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 135.00 | 34.40 | 39.10 | 36.75 | % | 0.27 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 140.00 | 29.40 | 34.10 | 31.75 | % | 0.23 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 145.00 | 24.40 | 29.10 | 26.75 | % | 0.18 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 150.00 | 19.40 | 24.20 | 21.80 | % | 0.15 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 152.50 | 16.90 | 21.70 | 19.30 | % | 0.13 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 155.00 | 14.50 | 19.20 | 16.85 | % | 0.11 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 157.50 | 12.10 | 16.60 | 14.35 | % | 0.09 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 160.00 | 9.90 | 13.90 | 11.90 | % | 0.07 | 0 | 0 | 0.77 | 0.97 | 0.02 | -0.02 | 5/29/2026 3:59:54 PM EST | |||
| 162.50 | 8.20 | 11.40 | 9.80 | % | 0.06 | 0 | 0 | 0.67 | 0.90 | 0.03 | -0.07 | 5/29/2026 3:59:54 PM EST | |||
| 165.00 | 6.00 | 9.00 | 7.50 | 7.69 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.59 | 0.81 | 0.04 | -0.11 | 5/28/2026 | 5/29/2026 3:59:54 PM EST |
| 167.50 | 3.80 | 6.90 | 5.35 | 5.10 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.53 | 0.71 | 0.05 | -0.14 | 5/27/2026 | 5/29/2026 3:59:54 PM EST |
| 170.00 | 2.35 | 3.80 | 3.08 | 3.50 | +0.30 | +9.38% | 0.02 | 2 | 138 | 0.27 | 0.57 | 0.06 | -0.16 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 172.50 | 1.25 | 2.65 | 1.95 | 2.05 | % | 0.01 | 13 | 0 | 0.28 | 0.41 | 0.06 | -0.17 | 5/29/2026 | 5/29/2026 3:59:54 PM EST | |
| 175.00 | 0.45 | 1.65 | 1.05 | 1.32 | +0.05 | +3.94% | 0.01 | 115 | 14 | 0.27 | 0.27 | 0.05 | -0.14 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 177.50 | 0.20 | 1.00 | 0.60 | 0.72 | -0.18 | -20.00% | 0.00 | 52 | 11 | 0.27 | 0.17 | 0.04 | -0.11 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 180.00 | 0.10 | 0.75 | 0.43 | 0.98 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.30 | 0.09 | 0.03 | -0.08 | 5/26/2026 | 5/29/2026 3:59:54 PM EST |
| 182.50 | 0.00 | 0.70 | 0.35 | 0.40 | +0.05 | +14.29% | 0.00 | 7 | 2 | 0.42 | 0.04 | 0.01 | -0.04 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 185.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 0.59 | 0.02 | 0.01 | -0.02 | 5/29/2026 3:59:54 PM EST | |||
| 187.50 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 0.65 | 0.01 | 0.00 | -0.01 | 5/29/2026 3:59:54 PM EST | |||
| 190.00 | 0.00 | 1.05 | 0.53 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.67 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/29/2026 3:59:54 PM EST |
| 192.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 195.00 | 0.00 | 1.30 | 0.65 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.83 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/29/2026 3:59:54 PM EST |
| 197.50 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 200.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 205.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 210.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 215.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 220.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 225.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 230.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 235.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 240.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 245.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 250.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 255.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 260.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 95.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 100.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 105.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 110.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 115.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 120.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 125.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 130.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 135.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 140.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 145.00 | 0.00 | 1.30 | 0.65 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.01 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/29/2026 3:59:54 PM EST |
| 150.00 | 0.00 | 1.30 | 0.65 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.86 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 3:59:54 PM EST |
| 152.50 | 0.00 | 1.30 | 0.65 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.78 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 3:59:54 PM EST |
| 155.00 | 0.00 | 1.30 | 0.65 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.70 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 3:59:54 PM EST |
| 157.50 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 160.00 | 0.00 | 1.30 | 0.65 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.55 | -0.03 | 0.02 | -0.02 | 5/26/2026 | 5/29/2026 3:59:54 PM EST |
| 162.50 | 0.25 | 0.95 | 0.60 | 0.25 | -0.70 | -73.69% | 0.00 | 17 | 1 | 0.34 | -0.10 | 0.03 | -0.07 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 165.00 | 0.35 | 1.25 | 0.80 | 0.30 | -0.50 | -62.50% | 0.00 | 5 | 9 | 0.30 | -0.19 | 0.04 | -0.11 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 167.50 | 0.60 | 2.05 | 1.33 | % | 0.01 | 0 | 0 | 0.28 | -0.29 | 0.05 | -0.14 | 5/29/2026 3:59:54 PM EST | |||
| 170.00 | 1.35 | 3.60 | 2.48 | 2.15 | +0.74 | +52.49% | 0.01 | 3 | 32 | 0.31 | -0.43 | 0.06 | -0.16 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 172.50 | 2.60 | 4.10 | 3.35 | 2.30 | % | 0.02 | 1 | 0 | 0.26 | -0.59 | 0.06 | -0.17 | 5/29/2026 | 5/29/2026 3:59:54 PM EST | |
| 175.00 | 4.30 | 6.50 | 5.40 | 4.60 | +0.60 | +15.00% | 0.03 | 54 | 8 | 0.29 | -0.73 | 0.05 | -0.14 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 177.50 | 5.30 | 8.10 | 6.70 | % | 0.04 | 0 | 0 | 0.42 | -0.83 | 0.04 | -0.11 | 5/29/2026 3:59:54 PM EST | |||
| 180.00 | 7.00 | 10.20 | 8.60 | % | 0.05 | 0 | 0 | 0.44 | -0.91 | 0.03 | -0.08 | 5/29/2026 3:59:54 PM EST | |||
| 182.50 | 8.80 | 12.80 | 10.80 | % | 0.06 | 0 | 0 | 0.52 | -0.96 | 0.01 | -0.04 | 5/29/2026 3:59:54 PM EST | |||
| 185.00 | 10.90 | 15.70 | 13.30 | 16.91 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.65 | -0.98 | 0.01 | -0.02 | 5/15/2026 | 5/29/2026 3:59:54 PM EST |
| 187.50 | 13.50 | 18.30 | 15.90 | % | 0.08 | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.01 | 5/29/2026 3:59:54 PM EST | |||
| 190.00 | 16.00 | 20.70 | 18.35 | % | 0.10 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 192.50 | 18.60 | 23.20 | 20.90 | % | 0.11 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 195.00 | 21.00 | 25.70 | 23.35 | % | 0.12 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 197.50 | 23.50 | 28.20 | 25.85 | % | 0.13 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 200.00 | 26.00 | 30.50 | 28.25 | % | 0.14 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 205.00 | 31.00 | 35.70 | 33.35 | % | 0.16 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 210.00 | 36.00 | 40.70 | 38.35 | % | 0.18 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 215.00 | 41.00 | 45.80 | 43.40 | % | 0.20 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 220.00 | 46.00 | 50.70 | 48.35 | % | 0.22 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 225.00 | 51.00 | 55.70 | 53.35 | % | 0.24 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 230.00 | 56.00 | 60.60 | 58.30 | % | 0.25 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 235.00 | 61.00 | 65.60 | 63.30 | % | 0.27 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 240.00 | 66.00 | 70.60 | 68.30 | % | 0.28 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 245.00 | 71.00 | 75.70 | 73.35 | % | 0.30 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 250.00 | 76.00 | 80.60 | 78.30 | % | 0.31 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 255.00 | 81.00 | 85.50 | 83.25 | % | 0.33 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 260.00 | 86.00 | 90.70 | 88.35 | % | 0.34 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST |