Options Chain for CINTAS CORP COM (CTAS) - $203.22 as of 3/31/2025 3:42:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 76.80 | 83.30 | 81.22 | 0.00 | 0.00% | 0 | 8 | 3.28 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 4:00:02 PM EST |
| 130.00 | 71.80 | 78.30 | 76.26 | 0.00 | 0.00% | 0 | 8 | 3.07 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 4:00:02 PM EST |
| 135.00 | 66.80 | 75.00 | % | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 136.00 | 65.80 | 72.30 | % | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 137.00 | 64.80 | 71.30 | % | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 138.00 | 63.80 | 70.30 | % | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 139.00 | 62.80 | 69.30 | 68.08 | 0.00 | 0.00% | 0 | 12 | 2.70 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 4:00:02 PM EST |
| 140.00 | 61.80 | 68.30 | 67.11 | 0.00 | 0.00% | 0 | 12 | 2.54 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 4:00:02 PM EST |
| 141.00 | 60.80 | 67.30 | 65.36 | 0.00 | 0.00% | 0 | 8 | 2.54 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 4:00:02 PM EST |
| 142.00 | 59.80 | 68.00 | 64.39 | 0.00 | 0.00% | 0 | 8 | 2.42 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 4:00:02 PM EST |
| 143.00 | 58.80 | 67.00 | 63.27 | 0.00 | 0.00% | 0 | 8 | 2.29 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 4:00:02 PM EST |
| 144.00 | 57.80 | 64.30 | 62.30 | 0.00 | 0.00% | 0 | 8 | 2.42 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 4:00:02 PM EST |
| 145.00 | 56.80 | 63.30 | % | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 146.00 | 55.80 | 62.30 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 147.00 | 54.80 | 61.30 | 59.29 | 0.00 | 0.00% | 0 | 12 | 2.15 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 4:00:02 PM EST |
| 148.00 | 53.80 | 60.20 | 58.32 | 0.00 | 0.00% | 0 | 12 | 2.11 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 4:00:02 PM EST |
| 149.00 | 52.80 | 61.00 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 150.00 | 51.80 | 59.80 | 56.12 | 0.00 | 0.00% | 0 | 16 | 2.62 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 4:00:02 PM EST |
| 155.00 | 46.80 | 53.30 | 51.15 | 0.00 | 0.00% | 0 | 16 | 2.04 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 4:00:02 PM EST |
| 160.00 | 43.20 | 48.30 | 46.05 | 0.00 | 0.00% | 0 | 8 | 1.80 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 4:00:02 PM EST |
| 165.00 | 36.90 | 43.20 | 41.08 | 0.00 | 0.00% | 0 | 8 | 1.69 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 4:00:02 PM EST |
| 167.50 | 34.40 | 40.70 | 38.74 | 0.00 | 0.00% | 0 | 16 | 1.60 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 4:00:02 PM EST |
| 170.00 | 31.90 | 38.30 | 38.60 | 0.00 | 0.00% | 0 | 8 | 1.46 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 4:00:02 PM EST |
| 172.50 | 29.40 | 36.80 | 36.13 | 0.00 | 0.00% | 0 | 8 | 1.37 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 4:00:02 PM EST |
| 175.00 | 26.90 | 33.30 | 31.28 | 0.00 | 0.00% | 0 | 16 | 1.29 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 4:00:02 PM EST |
| 177.50 | 24.40 | 30.80 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 180.00 | 23.30 | 28.30 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 182.50 | 19.60 | 27.20 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 185.00 | 16.90 | 24.80 | 21.66 | 0.00 | 0.00% | 0 | 2 | 0.95 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 4:00:02 PM EST |
| 187.50 | 14.70 | 22.20 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 190.00 | 12.30 | 19.70 | 20.20 | 0.00 | 0.00% | 0 | 1 | 0.77 | 0.99 | 0.00 | -0.01 | 3/26/2025 | 3/31/2025 4:00:02 PM EST |
| 192.50 | 11.20 | 17.50 | 13.76 | -1.29 | -8.58% | 43 | 68 | 0.58 | 0.98 | 0.00 | -0.03 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 195.00 | 9.90 | 13.10 | 11.45 | -0.76 | -6.23% | 3 | 43 | 0.56 | 0.95 | 0.01 | -0.11 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 197.50 | 7.50 | 12.00 | 9.50 | +2.70 | +39.71% | 40 | 54 | 0.46 | 0.91 | 0.02 | -0.20 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 200.00 | 5.80 | 6.70 | 4.80 | 0.00 | 0.00% | 0 | 124 | 0.27 | 0.84 | 0.04 | -0.25 | 3/28/2025 | 3/31/2025 4:00:02 PM EST |
| 202.50 | 3.30 | 4.60 | 3.58 | +0.74 | +26.06% | 2 | 79 | 0.20 | 0.72 | 0.05 | -0.30 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 205.00 | 2.45 | 2.95 | 2.98 | +1.28 | +75.30% | 9 | 112 | 0.27 | 0.56 | 0.07 | -0.33 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 207.50 | 1.25 | 1.75 | 1.50 | +0.61 | +68.54% | 14 | 317 | 0.26 | 0.38 | 0.07 | -0.31 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 210.00 | 0.60 | 0.95 | 0.95 | +0.55 | +137.50% | 21 | 83 | 0.26 | 0.22 | 0.06 | -0.25 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 212.50 | 0.20 | 0.45 | 0.30 | +0.07 | +30.44% | 16 | 15 | 0.26 | 0.11 | 0.04 | -0.17 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 215.00 | 0.00 | 0.20 | 0.12 | 0.00 | 0.00% | 4 | 26 | 0.25 | 0.05 | 0.02 | -0.09 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 217.50 | 0.00 | 1.50 | 0.45 | 0.00 | 0.00% | 0 | 5 | 0.60 | 0.02 | 0.01 | -0.04 | 3/26/2025 | 3/31/2025 4:00:02 PM EST |
| 220.00 | 0.00 | 0.25 | 0.08 | 0.00 | 0.00% | 0 | 43 | 0.40 | 0.01 | 0.00 | -0.02 | 3/27/2025 | 3/31/2025 4:00:02 PM EST |
| 222.50 | 0.00 | 2.60 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 225.00 | 0.00 | 1.50 | 0.10 | 0.00 | 0.00% | 0 | 21 | 0.82 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 4:00:02 PM EST |
| 227.50 | 0.00 | 2.55 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 230.00 | 0.00 | 2.55 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 235.00 | 0.00 | 2.55 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 240.00 | 0.00 | 2.55 | 0.86 | 0.00 | 0.00% | 0 | 1 | 1.19 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/31/2025 4:00:02 PM EST |
| 245.00 | 0.00 | 1.90 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 250.00 | 0.00 | 1.90 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 255.00 | 0.00 | 1.90 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 260.00 | 0.00 | 1.90 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 265.00 | 0.00 | 1.90 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 270.00 | 0.00 | 1.90 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 275.00 | 0.00 | 1.85 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 280.00 | 0.00 | 1.90 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 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 | 2.60 | % | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 130.00 | 0.00 | 1.90 | % | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 135.00 | 0.00 | 2.60 | % | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 136.00 | 0.00 | 0.10 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 137.00 | 0.00 | 1.90 | % | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 138.00 | 0.00 | 1.90 | % | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 139.00 | 0.00 | 1.90 | % | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 140.00 | 0.00 | 0.10 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 141.00 | 0.00 | 1.90 | % | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 142.00 | 0.00 | 2.60 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 143.00 | 0.00 | 2.60 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 144.00 | 0.00 | 1.90 | % | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 145.00 | 0.00 | 1.90 | % | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 146.00 | 0.00 | 2.00 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 147.00 | 0.00 | 1.65 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 148.00 | 0.00 | 2.60 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 149.00 | 0.00 | 1.90 | % | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 150.00 | 0.00 | 1.90 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 155.00 | 0.00 | 2.60 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 160.00 | 0.00 | 2.55 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 165.00 | 0.00 | 0.35 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 167.50 | 0.00 | 1.05 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 170.00 | 0.00 | 1.50 | 0.76 | 0.00 | 0.00% | 0 | 14 | 1.49 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 4:00:02 PM EST |
| 172.50 | 0.00 | 1.65 | 1.41 | 0.00 | 0.00% | 0 | 1 | 1.41 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 4:00:02 PM EST |
| 175.00 | 0.00 | 1.50 | 0.07 | 0.00 | 0.00% | 0 | 26 | 1.32 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 4:00:02 PM EST |
| 177.50 | 0.00 | 0.45 | 0.10 | +0.05 | +100.00% | 1 | 7 | 0.91 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 180.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 54 | 0.64 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 4:00:02 PM EST |
| 182.50 | 0.00 | 1.70 | 0.21 | 0.00 | 0.00% | 0 | 9 | 1.07 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 4:00:02 PM EST |
| 185.00 | 0.00 | 1.50 | 0.80 | 0.00 | 0.00% | 0 | 17 | 0.99 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 4:00:02 PM EST |
| 187.50 | 0.00 | 1.50 | 0.10 | 0.00 | 0.00% | 0 | 138 | 0.90 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 4:00:02 PM EST |
| 190.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 260 | 0.42 | -0.01 | 0.00 | -0.01 | 3/28/2025 | 3/31/2025 4:00:02 PM EST |
| 192.50 | 0.00 | 0.30 | 0.05 | -0.17 | -77.28% | 6 | 93 | 0.45 | -0.02 | 0.00 | -0.03 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 195.00 | 0.10 | 0.20 | 0.20 | -0.05 | -20.00% | 13 | 24 | 0.32 | -0.05 | 0.01 | -0.11 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 197.50 | 0.20 | 0.35 | 0.40 | -0.35 | -46.67% | 27 | 60 | 0.29 | -0.09 | 0.02 | -0.20 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 200.00 | 0.45 | 0.65 | 0.40 | -0.91 | -69.47% | 27 | 155 | 0.28 | -0.16 | 0.04 | -0.25 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 202.50 | 0.95 | 2.40 | 0.87 | -1.32 | -60.28% | 5 | 157 | 0.36 | -0.28 | 0.05 | -0.30 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 205.00 | 1.75 | 2.20 | 1.81 | -1.69 | -48.29% | 18 | 150 | 0.26 | -0.44 | 0.07 | -0.33 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 207.50 | 2.25 | 5.40 | 3.11 | -2.05 | -39.73% | 7 | 15 | 0.31 | -0.62 | 0.07 | -0.31 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 210.00 | 4.60 | 7.90 | 5.80 | -1.30 | -18.31% | 2 | 31 | 0.22 | -0.78 | 0.06 | -0.25 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 212.50 | 6.00 | 9.70 | 5.15 | 0.00 | 0.00% | 0 | 1 | 0.27 | -0.89 | 0.04 | -0.17 | 3/26/2025 | 3/31/2025 4:00:02 PM EST |
| 215.00 | 5.60 | 13.10 | 11.00 | 0.00 | 0.00% | 0 | 2 | 0.84 | -0.95 | 0.02 | -0.09 | 3/28/2025 | 3/31/2025 4:00:02 PM EST |
| 217.50 | 9.00 | 15.50 | % | 0 | 0 | 0.96 | -0.98 | 0.01 | -0.04 | 3/31/2025 4:00:02 PM EST | |||
| 220.00 | 10.70 | 18.00 | % | 0 | 0 | 1.05 | -0.99 | 0.00 | -0.02 | 3/31/2025 4:00:02 PM EST | |||
| 222.50 | 13.90 | 20.50 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 225.00 | 15.40 | 23.00 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 227.50 | 18.50 | 25.50 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 230.00 | 20.30 | 28.00 | 23.36 | 0.00 | 0.00% | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 4:00:02 PM EST |
| 235.00 | 25.60 | 31.80 | 28.35 | 0.00 | 0.00% | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 4:00:02 PM EST |
| 240.00 | 31.80 | 38.30 | 33.64 | 0.00 | 0.00% | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 4:00:02 PM EST |
| 245.00 | 36.80 | 43.30 | 38.61 | 0.00 | 0.00% | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 4:00:02 PM EST |
| 250.00 | 41.90 | 48.30 | 41.00 | 0.00 | 0.00% | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 4:00:02 PM EST |
| 255.00 | 46.80 | 53.20 | % | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 260.00 | 50.20 | 58.20 | % | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 265.00 | 56.90 | 61.90 | 58.60 | 0.00 | 0.00% | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 4:00:02 PM EST |
| 270.00 | 60.00 | 68.30 | 63.58 | 0.00 | 0.00% | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 4:00:02 PM EST |
| 275.00 | 66.80 | 73.30 | 68.60 | 0.00 | 0.00% | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 4:00:02 PM EST |
| 280.00 | 70.00 | 78.30 | 73.57 | 0.00 | 0.00% | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 4:00:02 PM EST |