Options Chain for CINTAS CORP COM (CTAS) - $191.99 as of 12/23/2025 2:54:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 71.10 | 79.50 | 75.30 | % | 0.65 | 0 | 0 | 4.80 | 1.00 | 0.00 | 0.00 | 12/23/2025 12:59:05 PM EST | |||
| 120.00 | 66.10 | 74.50 | 70.30 | % | 0.59 | 0 | 0 | 4.49 | 1.00 | 0.00 | 0.00 | 12/23/2025 12:59:05 PM EST | |||
| 125.00 | 61.10 | 69.50 | 65.30 | % | 0.52 | 0 | 0 | 4.18 | 1.00 | 0.00 | 0.00 | 12/23/2025 12:59:05 PM EST | |||
| 130.00 | 56.10 | 64.50 | 60.30 | % | 0.46 | 0 | 0 | 3.88 | 1.00 | 0.00 | 0.00 | 12/23/2025 12:59:05 PM EST | |||
| 135.00 | 51.10 | 59.50 | 55.30 | % | 0.41 | 0 | 0 | 3.60 | 1.00 | 0.00 | 0.00 | 12/23/2025 12:59:05 PM EST | |||
| 140.00 | 46.10 | 54.50 | 50.30 | % | 0.36 | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 12/23/2025 12:59:05 PM EST | |||
| 145.00 | 41.30 | 49.50 | 45.40 | % | 0.31 | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 12/23/2025 12:59:05 PM EST | |||
| 150.00 | 38.30 | 44.50 | 41.40 | % | 0.28 | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 12/23/2025 12:59:05 PM EST | |||
| 155.00 | 33.30 | 39.50 | 36.40 | % | 0.23 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 12/23/2025 12:59:05 PM EST | |||
| 160.00 | 28.30 | 34.30 | 31.30 | 29.96 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 12:59:05 PM EST |
| 162.50 | 25.80 | 32.00 | 28.90 | % | 0.18 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 12/23/2025 12:59:05 PM EST | |||
| 165.00 | 23.30 | 29.50 | 26.40 | % | 0.16 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 12/23/2025 12:59:05 PM EST | |||
| 167.50 | 20.80 | 27.00 | 23.90 | % | 0.14 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 12/23/2025 12:59:05 PM EST | |||
| 170.00 | 18.30 | 24.50 | 21.40 | % | 0.13 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 12/23/2025 12:59:05 PM EST | |||
| 172.50 | 15.80 | 22.00 | 18.90 | % | 0.11 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 12/23/2025 12:59:05 PM EST | |||
| 175.00 | 13.30 | 19.50 | 16.40 | % | 0.09 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 12/23/2025 12:59:05 PM EST | |||
| 177.50 | 12.10 | 17.00 | 14.55 | % | 0.08 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 12/23/2025 12:59:05 PM EST | |||
| 180.00 | 9.40 | 14.50 | 11.95 | % | 0.07 | 0 | 0 | 1.22 | 1.00 | 0.00 | -0.01 | 12/23/2025 12:59:05 PM EST | |||
| 182.50 | 6.70 | 9.50 | 8.10 | 8.84 | +1.35 | +18.03% | 0.04 | 1 | 3 | 0.66 | 0.97 | 0.01 | -0.04 | 12/23/2025 | 12/23/2025 12:59:05 PM EST |
| 185.00 | 2.35 | 9.70 | 6.03 | 7.10 | 0.00 | 0.00% | 0.03 | 0 | 14 | 0.96 | 0.92 | 0.04 | -0.11 | 12/22/2025 | 12/23/2025 12:59:05 PM EST |
| 187.50 | 2.35 | 3.90 | 3.13 | 4.04 | -0.66 | -14.05% | 0.02 | 1 | 66 | 0.34 | 0.79 | 0.08 | -0.19 | 12/23/2025 | 12/23/2025 12:59:05 PM EST |
| 190.00 | 0.25 | 2.25 | 1.25 | 3.30 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.26 | 0.55 | 0.11 | -0.24 | 12/22/2025 | 12/23/2025 12:59:05 PM EST |
| 192.50 | 0.00 | 1.00 | 0.50 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.26 | 0.28 | 0.10 | -0.19 | 12/22/2025 | 12/23/2025 12:59:05 PM EST |
| 195.00 | 0.05 | 0.40 | 0.23 | 0.25 | -0.30 | -54.55% | 0.00 | 1 | 68 | 0.19 | 0.10 | 0.05 | -0.09 | 12/23/2025 | 12/23/2025 12:59:05 PM EST |
| 197.50 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.48 | 0.02 | 0.01 | -0.03 | 12/22/2025 | 12/23/2025 12:59:05 PM EST |
| 200.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.31 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 12:59:05 PM EST |
| 202.50 | 0.00 | 0.45 | 0.23 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.52 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/23/2025 12:59:05 PM EST |
| 205.00 | 0.00 | 4.80 | 2.40 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.44 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/23/2025 12:59:05 PM EST |
| 207.50 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.58 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/23/2025 12:59:05 PM EST |
| 210.00 | 0.00 | 0.05 | 0.03 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.49 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/23/2025 12:59:05 PM EST |
| 212.50 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:59:05 PM EST | |||
| 215.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:59:05 PM EST | |||
| 220.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:59:05 PM EST | |||
| 225.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:59:05 PM EST | |||
| 230.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:59:05 PM EST | |||
| 235.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:59:05 PM EST | |||
| 240.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:59:05 PM EST | |||
| 245.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:59:05 PM EST | |||
| 250.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:59:05 PM EST | |||
| 255.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:59:05 PM EST | |||
| 260.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:59:05 PM EST | |||
| 265.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.67 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 12:59:05 PM EST |
| 270.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:59:05 PM EST | |||
| 275.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:59:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 4.80 | 2.40 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 2 | 5.03 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 12:59:05 PM EST |
| 120.00 | 0.00 | 0.40 | 0.20 | 0.04 | -0.24 | -85.72% | 0.00 | 1 | 1 | 2.63 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 12:59:05 PM EST |
| 125.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:59:05 PM EST | |||
| 130.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 4.08 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:59:05 PM EST | |||
| 135.00 | 0.00 | 4.80 | 2.40 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.78 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 12:59:05 PM EST |
| 140.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:59:05 PM EST | |||
| 145.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:59:05 PM EST | |||
| 150.00 | 0.00 | 4.80 | 2.40 | 2.41 | 0.00 | 0.00% | 0.02 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/23/2025 12:59:05 PM EST |
| 155.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:59:05 PM EST | |||
| 160.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:59:05 PM EST | |||
| 162.50 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:59:05 PM EST | |||
| 165.00 | 0.00 | 3.60 | 1.80 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.89 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/23/2025 12:59:05 PM EST |
| 167.50 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:59:05 PM EST | |||
| 170.00 | 0.00 | 4.80 | 2.40 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.87 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/23/2025 12:59:05 PM EST |
| 172.50 | 0.00 | 4.80 | 2.40 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.74 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/23/2025 12:59:05 PM EST |
| 175.00 | 0.00 | 4.80 | 2.40 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.60 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 12:59:05 PM EST |
| 177.50 | 0.00 | 1.50 | 0.75 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.85 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 12:59:05 PM EST |
| 180.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.52 | 0.00 | 0.00 | -0.01 | 12/22/2025 | 12/23/2025 12:59:05 PM EST |
| 182.50 | 0.00 | 0.40 | 0.20 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.39 | -0.03 | 0.01 | -0.04 | 12/18/2025 | 12/23/2025 12:59:05 PM EST |
| 185.00 | 0.00 | 0.60 | 0.30 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.34 | -0.08 | 0.04 | -0.11 | 12/19/2025 | 12/23/2025 12:59:05 PM EST |
| 187.50 | 0.00 | 1.00 | 0.50 | 1.53 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.31 | -0.21 | 0.08 | -0.19 | 12/19/2025 | 12/23/2025 12:59:05 PM EST |
| 190.00 | 0.00 | 1.55 | 0.78 | 2.95 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.27 | -0.45 | 0.11 | -0.24 | 12/19/2025 | 12/23/2025 12:59:05 PM EST |
| 192.50 | 0.00 | 3.70 | 1.85 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 205 | 0.35 | -0.72 | 0.10 | -0.19 | 12/22/2025 | 12/23/2025 12:59:05 PM EST |
| 195.00 | 0.85 | 6.90 | 3.88 | % | 0.02 | 0 | 0 | 0.59 | -0.90 | 0.05 | -0.09 | 12/23/2025 12:59:05 PM EST | |||
| 197.50 | 4.70 | 8.50 | 6.60 | % | 0.03 | 0 | 0 | 0.55 | -0.98 | 0.01 | -0.03 | 12/23/2025 12:59:05 PM EST | |||
| 200.00 | 5.60 | 11.00 | 8.30 | 10.80 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 12:59:05 PM EST |
| 202.50 | 8.10 | 14.70 | 11.40 | % | 0.06 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:59:05 PM EST | |||
| 205.00 | 10.60 | 18.80 | 14.70 | % | 0.07 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:59:05 PM EST | |||
| 207.50 | 13.10 | 21.50 | 17.30 | % | 0.08 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:59:05 PM EST | |||
| 210.00 | 15.60 | 24.00 | 19.80 | % | 0.09 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:59:05 PM EST | |||
| 212.50 | 18.10 | 26.50 | 22.30 | % | 0.10 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:59:05 PM EST | |||
| 215.00 | 20.60 | 29.00 | 24.80 | % | 0.12 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:59:05 PM EST | |||
| 220.00 | 25.60 | 34.00 | 29.80 | % | 0.14 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:59:05 PM EST | |||
| 225.00 | 30.60 | 39.00 | 34.80 | % | 0.15 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:59:05 PM EST | |||
| 230.00 | 35.60 | 44.00 | 39.80 | % | 0.17 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:59:05 PM EST | |||
| 235.00 | 40.60 | 49.00 | 44.80 | % | 0.19 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:59:05 PM EST | |||
| 240.00 | 45.60 | 54.00 | 49.80 | % | 0.21 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:59:05 PM EST | |||
| 245.00 | 50.60 | 59.00 | 54.80 | % | 0.22 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:59:05 PM EST | |||
| 250.00 | 55.60 | 64.00 | 59.80 | % | 0.24 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:59:05 PM EST | |||
| 255.00 | 60.60 | 69.00 | 64.80 | % | 0.25 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:59:05 PM EST | |||
| 260.00 | 65.60 | 74.00 | 69.80 | % | 0.27 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:59:05 PM EST | |||
| 265.00 | 70.60 | 79.00 | 74.80 | % | 0.28 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:59:05 PM EST | |||
| 270.00 | 75.60 | 84.00 | 79.80 | % | 0.30 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:59:05 PM EST | |||
| 275.00 | 80.60 | 89.00 | 84.80 | % | 0.31 | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:59:05 PM EST |