Options Chain for CINTAS CORP COM (CTAS) - $204.50 as of 9/12/2025 3:26:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 63.30 | 71.80 | 67.55 | % | 0.50 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 140.00 | 58.30 | 66.80 | 62.55 | % | 0.45 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 145.00 | 53.30 | 61.80 | 57.55 | % | 0.40 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 150.00 | 49.10 | 56.90 | 53.00 | % | 0.35 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 155.00 | 43.30 | 51.80 | 47.55 | % | 0.31 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 160.00 | 38.40 | 46.70 | 42.55 | % | 0.27 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 165.00 | 33.30 | 41.90 | 37.60 | % | 0.23 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 170.00 | 28.80 | 36.70 | 32.75 | % | 0.19 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 175.00 | 24.00 | 31.80 | 27.90 | % | 0.16 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 177.50 | 20.80 | 29.40 | 25.10 | % | 0.14 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 180.00 | 18.30 | 27.00 | 22.65 | % | 0.13 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 182.50 | 15.90 | 24.40 | 20.15 | % | 0.11 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 185.00 | 14.10 | 21.90 | 18.00 | % | 0.10 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 187.50 | 10.90 | 19.50 | 15.20 | % | 0.08 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 190.00 | 8.80 | 17.00 | 12.90 | % | 0.07 | 0 | 0 | 0.86 | 0.99 | 0.00 | -0.01 | 9/12/2025 4:00:03 PM EST | |||
| 192.50 | 8.10 | 11.80 | 9.95 | % | 0.05 | 0 | 0 | 0.48 | 0.97 | 0.01 | -0.07 | 9/12/2025 4:00:03 PM EST | |||
| 195.00 | 3.20 | 9.50 | 6.35 | 29.94 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.43 | 0.92 | 0.03 | -0.10 | 7/30/2025 | 9/12/2025 4:00:03 PM EST |
| 197.50 | 2.30 | 10.00 | 6.15 | % | 0.03 | 0 | 0 | 0.64 | 0.83 | 0.05 | -0.13 | 9/12/2025 4:00:03 PM EST | |||
| 200.00 | 3.60 | 4.00 | 3.80 | 3.72 | -0.78 | -17.34% | 0.02 | 6 | 14 | 0.20 | 0.70 | 0.07 | -0.16 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 202.50 | 1.90 | 2.45 | 2.18 | 2.45 | -1.45 | -37.18% | 0.01 | 16 | 15 | 0.19 | 0.52 | 0.08 | -0.17 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 205.00 | 0.80 | 1.10 | 0.95 | 1.05 | -0.85 | -44.74% | 0.00 | 12 | 37 | 0.17 | 0.33 | 0.07 | -0.15 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 207.50 | 0.25 | 1.25 | 0.75 | 0.64 | -0.42 | -39.63% | 0.00 | 4 | 22 | 0.21 | 0.18 | 0.05 | -0.11 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 210.00 | 0.00 | 0.35 | 0.18 | 0.25 | -0.15 | -37.50% | 0.00 | 1 | 23 | 0.25 | 0.08 | 0.03 | -0.06 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 212.50 | 0.15 | 0.40 | 0.28 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 113 | 0.25 | 0.04 | 0.02 | -0.03 | 9/11/2025 | 9/12/2025 4:00:03 PM EST |
| 215.00 | 0.00 | 4.40 | 2.20 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.81 | 0.01 | 0.01 | -0.01 | 9/4/2025 | 9/12/2025 4:00:03 PM EST |
| 217.50 | 0.00 | 4.30 | 2.15 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.86 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/12/2025 4:00:03 PM EST |
| 220.00 | 0.00 | 4.30 | 2.15 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 661 | 0.93 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 4:00:03 PM EST |
| 222.50 | 0.00 | 1.90 | 0.95 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.71 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 4:00:03 PM EST |
| 225.00 | 0.00 | 1.75 | 0.88 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 262 | 0.45 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 4:00:03 PM EST |
| 227.50 | 0.05 | 0.45 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.46 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 4:00:03 PM EST |
| 230.00 | 0.00 | 0.65 | 0.33 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 295 | 0.64 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 4:00:03 PM EST |
| 232.50 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 235.00 | 0.00 | 4.30 | 2.15 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.27 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/12/2025 4:00:03 PM EST |
| 237.50 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 240.00 | 0.00 | 0.55 | 0.28 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 955 | 0.66 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 4:00:03 PM EST |
| 242.50 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 245.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 250.00 | 0.00 | 4.30 | 2.15 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.57 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 4:00:03 PM EST |
| 255.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 260.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 265.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 270.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 280.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 290.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 300.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 310.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 320.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 140.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 145.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 150.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 155.00 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 160.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 165.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 170.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 175.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 177.50 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 180.00 | 0.00 | 1.65 | 0.83 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 182.50 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 185.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 187.50 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 190.00 | 0.00 | 4.40 | 2.20 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.87 | -0.01 | 0.00 | -0.01 | 9/8/2025 | 9/12/2025 4:00:03 PM EST |
| 192.50 | 0.00 | 0.35 | 0.18 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.28 | -0.03 | 0.01 | -0.07 | 9/8/2025 | 9/12/2025 4:00:03 PM EST |
| 195.00 | 0.20 | 0.50 | 0.35 | 0.25 | -0.05 | -16.67% | 0.00 | 5 | 29 | 0.23 | -0.08 | 0.03 | -0.10 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 197.50 | 0.45 | 0.85 | 0.65 | 1.28 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.21 | -0.17 | 0.05 | -0.13 | 9/8/2025 | 9/12/2025 4:00:03 PM EST |
| 200.00 | 0.90 | 1.35 | 1.13 | 0.90 | -0.08 | -8.17% | 0.01 | 1 | 35 | 0.20 | -0.30 | 0.07 | -0.16 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 202.50 | 1.75 | 2.20 | 1.98 | 2.20 | +0.55 | +33.34% | 0.01 | 5 | 6 | 0.18 | -0.48 | 0.08 | -0.17 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 205.00 | 2.90 | 3.70 | 3.30 | 2.97 | 0.00 | 0.00% | 0.02 | 0 | 25 | 0.16 | -0.67 | 0.07 | -0.15 | 9/11/2025 | 9/12/2025 4:00:03 PM EST |
| 207.50 | 4.70 | 8.00 | 6.35 | 4.55 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.46 | -0.82 | 0.05 | -0.11 | 9/11/2025 | 9/12/2025 4:00:03 PM EST |
| 210.00 | 6.90 | 10.20 | 8.55 | 9.40 | 0.00 | 0.00% | 0.04 | 0 | 787 | 0.51 | -0.92 | 0.03 | -0.06 | 9/10/2025 | 9/12/2025 4:00:03 PM EST |
| 212.50 | 6.50 | 13.00 | 9.75 | 2.90 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.61 | -0.96 | 0.02 | -0.03 | 8/27/2025 | 9/12/2025 4:00:03 PM EST |
| 215.00 | 8.20 | 15.50 | 11.85 | 14.35 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.68 | -0.99 | 0.01 | -0.01 | 9/10/2025 | 9/12/2025 4:00:03 PM EST |
| 217.50 | 10.80 | 18.60 | 14.70 | 17.80 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 4:00:03 PM EST |
| 220.00 | 13.80 | 20.10 | 16.95 | 20.30 | 0.00 | 0.00% | 0.08 | 0 | 112 | 0.76 | -1.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 4:00:03 PM EST |
| 222.50 | 15.80 | 24.30 | 20.05 | % | 0.09 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 225.00 | 18.20 | 26.80 | 22.50 | % | 0.10 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 227.50 | 20.70 | 29.30 | 25.00 | % | 0.11 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 230.00 | 24.90 | 29.10 | 27.00 | 26.34 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.84 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:03 PM EST |
| 232.50 | 26.40 | 31.70 | 29.05 | 28.86 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:03 PM EST |
| 235.00 | 28.20 | 36.60 | 32.40 | % | 0.14 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 237.50 | 30.80 | 39.30 | 35.05 | % | 0.15 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 240.00 | 34.30 | 39.20 | 36.75 | 36.36 | 0.00 | 0.00% | 0.15 | 0 | 3 | 1.03 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:03 PM EST |
| 242.50 | 36.40 | 41.70 | 39.05 | 38.88 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:03 PM EST |
| 245.00 | 38.20 | 45.70 | 41.95 | % | 0.17 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 250.00 | 43.20 | 51.80 | 47.50 | % | 0.19 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 255.00 | 48.20 | 55.80 | 52.00 | % | 0.20 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 260.00 | 53.40 | 60.90 | 57.15 | % | 0.22 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 265.00 | 58.20 | 66.80 | 62.50 | % | 0.24 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 270.00 | 63.20 | 71.80 | 67.50 | % | 0.25 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 280.00 | 73.20 | 81.80 | 77.50 | % | 0.28 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 290.00 | 83.20 | 91.80 | 87.50 | % | 0.30 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 300.00 | 93.20 | 101.80 | 97.50 | % | 0.33 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 310.00 | 103.20 | 111.80 | 107.50 | % | 0.35 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 320.00 | 113.20 | 121.80 | 117.50 | % | 0.37 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST |