Options Chain for CINTAS CORP COM (CTAS) - $222.88 as of 7/25/2025 12:36:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 94.70 | 102.60 | 98.65 | % | 0.79 | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 130.00 | 89.60 | 97.60 | 93.60 | % | 0.72 | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 135.00 | 84.70 | 92.60 | 88.65 | % | 0.66 | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 140.00 | 79.70 | 87.60 | 83.65 | % | 0.60 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 145.00 | 74.70 | 82.60 | 78.65 | % | 0.54 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 150.00 | 69.70 | 77.10 | 73.40 | % | 0.49 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 155.00 | 64.70 | 72.10 | 68.40 | % | 0.44 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 160.00 | 59.70 | 67.10 | 63.40 | % | 0.40 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 165.00 | 54.70 | 62.10 | 58.40 | % | 0.35 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 170.00 | 49.60 | 56.00 | 52.80 | % | 0.31 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 175.00 | 44.70 | 51.20 | 47.95 | % | 0.27 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 180.00 | 39.70 | 47.30 | 43.50 | % | 0.24 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 185.00 | 35.40 | 41.10 | 38.25 | % | 0.21 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 190.00 | 29.90 | 36.10 | 33.00 | % | 0.17 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 192.50 | 27.30 | 33.60 | 30.45 | % | 0.16 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 195.00 | 24.80 | 32.00 | 28.40 | % | 0.15 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 197.50 | 22.30 | 28.60 | 25.45 | % | 0.13 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 200.00 | 20.20 | 26.10 | 23.15 | 17.15 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.87 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/25/2025 11:58:59 AM EST |
| 202.50 | 17.20 | 23.60 | 20.40 | % | 0.10 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 205.00 | 15.30 | 21.20 | 18.25 | % | 0.09 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 207.50 | 12.40 | 18.70 | 15.55 | % | 0.07 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 210.00 | 9.80 | 16.20 | 13.00 | 13.20 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.62 | 1.00 | 0.00 | -0.01 | 7/21/2025 | 7/25/2025 11:58:59 AM EST |
| 212.50 | 9.10 | 13.60 | 11.35 | 13.00 | 0.00 | 0.00% | 0.05 | 0 | 58 | 0.54 | 0.98 | 0.01 | -0.03 | 7/18/2025 | 7/25/2025 11:58:59 AM EST |
| 215.00 | 8.10 | 10.00 | 9.05 | 9.00 | -0.85 | -8.63% | 0.04 | 3 | 34 | 0.36 | 0.95 | 0.02 | -0.07 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 217.50 | 6.30 | 7.20 | 6.75 | 7.20 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.23 | 0.89 | 0.04 | -0.10 | 7/24/2025 | 7/25/2025 11:58:59 AM EST |
| 220.00 | 4.10 | 5.20 | 4.65 | 5.20 | 0.00 | 0.00% | 0.02 | 0 | 110 | 0.17 | 0.76 | 0.06 | -0.14 | 7/24/2025 | 7/25/2025 11:58:59 AM EST |
| 222.50 | 2.60 | 2.95 | 2.78 | 2.35 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.16 | 0.60 | 0.08 | -0.15 | 7/24/2025 | 7/25/2025 11:58:59 AM EST |
| 225.00 | 1.35 | 1.55 | 1.45 | 1.25 | -0.50 | -28.58% | 0.01 | 29 | 217 | 0.15 | 0.40 | 0.08 | -0.14 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 227.50 | 0.50 | 0.80 | 0.65 | 0.60 | -0.25 | -29.42% | 0.00 | 10 | 39 | 0.16 | 0.22 | 0.06 | -0.10 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 230.00 | 0.10 | 0.30 | 0.20 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.16 | 0.10 | 0.04 | -0.06 | 7/22/2025 | 7/25/2025 11:58:59 AM EST |
| 232.50 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.36 | 0.03 | 0.02 | -0.03 | 7/25/2025 11:58:59 AM EST | |||
| 235.00 | 0.00 | 1.50 | 0.75 | 3.10 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.42 | 0.01 | 0.01 | -0.01 | 7/1/2025 | 7/25/2025 11:58:59 AM EST |
| 237.50 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 240.00 | 0.10 | 0.45 | 0.28 | 0.15 | -0.67 | -81.71% | 0.00 | 353 | 10 | 0.32 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 242.50 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 245.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 247.50 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 250.00 | 0.00 | 1.50 | 0.75 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.70 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:58:59 AM EST |
| 255.00 | 0.00 | 1.50 | 0.75 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.79 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/25/2025 11:58:59 AM EST |
| 260.00 | 0.00 | 1.50 | 0.75 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.86 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:58:59 AM EST |
| 265.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 270.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 275.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 280.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 285.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 290.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 295.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 300.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 130.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 135.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 140.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 145.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 150.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 155.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 160.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 165.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 170.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 175.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 180.00 | 0.00 | 1.50 | 0.75 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.19 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/25/2025 11:58:59 AM EST |
| 185.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 190.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 192.50 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 195.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 197.50 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 200.00 | 0.00 | 1.50 | 0.75 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.73 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/25/2025 11:58:59 AM EST |
| 202.50 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 205.00 | 0.00 | 1.50 | 0.75 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.61 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/25/2025 11:58:59 AM EST |
| 207.50 | 0.00 | 1.50 | 0.75 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.55 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/25/2025 11:58:59 AM EST |
| 210.00 | 0.00 | 1.50 | 0.75 | 0.13 | -0.79 | -85.87% | 0.00 | 1 | 12 | 0.50 | 0.00 | 0.00 | -0.01 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 212.50 | 0.00 | 1.50 | 0.75 | 1.39 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.44 | -0.02 | 0.01 | -0.03 | 7/17/2025 | 7/25/2025 11:58:59 AM EST |
| 215.00 | 0.00 | 1.50 | 0.75 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.37 | -0.05 | 0.02 | -0.07 | 7/24/2025 | 7/25/2025 11:58:59 AM EST |
| 217.50 | 0.00 | 1.25 | 0.63 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.51 | -0.11 | 0.04 | -0.10 | 7/24/2025 | 7/25/2025 11:58:59 AM EST |
| 220.00 | 0.60 | 0.90 | 0.75 | 1.13 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.17 | -0.24 | 0.06 | -0.14 | 7/24/2025 | 7/25/2025 11:58:59 AM EST |
| 222.50 | 1.30 | 1.55 | 1.43 | 1.38 | -0.04 | -2.82% | 0.01 | 6 | 57 | 0.16 | -0.40 | 0.08 | -0.15 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 225.00 | 2.45 | 2.80 | 2.63 | 2.73 | +0.38 | +16.17% | 0.01 | 12 | 42 | 0.16 | -0.60 | 0.08 | -0.14 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 227.50 | 3.70 | 4.60 | 4.15 | 4.45 | -2.07 | -31.75% | 0.02 | 5 | 19 | 0.15 | -0.78 | 0.06 | -0.10 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 230.00 | 5.90 | 7.50 | 6.70 | 6.30 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.27 | -0.90 | 0.04 | -0.06 | 7/24/2025 | 7/25/2025 11:58:59 AM EST |
| 232.50 | 5.80 | 11.50 | 8.65 | % | 0.04 | 0 | 0 | 0.47 | -0.97 | 0.02 | -0.03 | 7/25/2025 11:58:59 AM EST | |||
| 235.00 | 9.70 | 14.50 | 12.10 | % | 0.05 | 0 | 0 | 0.58 | -0.99 | 0.01 | -0.01 | 7/25/2025 11:58:59 AM EST | |||
| 237.50 | 12.50 | 17.90 | 15.20 | % | 0.06 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 240.00 | 14.50 | 20.40 | 17.45 | % | 0.07 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 242.50 | 17.00 | 22.90 | 19.95 | % | 0.08 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 245.00 | 19.40 | 25.30 | 22.35 | % | 0.09 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 247.50 | 21.90 | 27.80 | 24.85 | % | 0.10 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 250.00 | 24.40 | 29.80 | 27.10 | % | 0.11 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 255.00 | 29.40 | 35.50 | 32.45 | % | 0.13 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 260.00 | 34.40 | 39.80 | 37.10 | % | 0.14 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 265.00 | 39.40 | 45.30 | 42.35 | % | 0.16 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 270.00 | 44.30 | 50.40 | 47.35 | % | 0.18 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 275.00 | 49.30 | 55.30 | 52.30 | % | 0.19 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 280.00 | 53.30 | 60.50 | 56.90 | % | 0.20 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 285.00 | 58.20 | 65.50 | 61.85 | % | 0.22 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 290.00 | 63.20 | 70.50 | 66.85 | % | 0.23 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 295.00 | 68.20 | 75.40 | 71.80 | % | 0.24 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 300.00 | 73.20 | 80.40 | 76.80 | % | 0.26 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST |