Cboe Global Markets

CTAS - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Cintas Corporation (ctas)

2025-07-31 15:59:59 ET (Delayed)
Bid: 
222.13
Ask: 
223.5
Vol: 
1,456,385
Last: 
222.55
Change: 
-0.58 (+-0.2606%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 August
 
Options Chain
Total Records: 30
Calls
(EXPR: Fri Aug 01 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CTAS 217.500
6.8
+1.6
4.1
9.5
10
0.78
0.8858
0.0438
10
CTAS 220.000
4.1
+0.95
2.1
4
14
0.27
0.7621
0.08
105
CTAS 222.500
3.5
+2.15
0.55
2.05
6
0.25
0.5274
0.1133
25
CTAS 225.000
0.82
+0.295
0
0.85
24
0.26
0.2632
0.0923
302
CTAS 227.500
0.5
+0.325
0
0.85
6
0.41
0.1127
0.0494
58
CTAS 230.000
0.25
+0.05
0
0.45
4
0.47
0.0502
0.0238
35
Fri Aug 01 2025
Strike
CTAS 217.500
CTAS 220.000
CTAS 222.500
CTAS 225.000
CTAS 227.500
CTAS 230.000
Puts
(EXPR: Fri Aug 01 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CTAS 217.500
0.25
+0
0.1
0.55
0
0.41
-0.1143
0.0438
20
CTAS 220.000
0.25
-0.525
0.2
2.1
4
0.48
-0.238
0.0801
63
CTAS 222.500
0.78
-0.82
0
4.8
3
0.53
-0.4739
0.1145
184
CTAS 225.000
2.5
-0.5
1.9
3.7
5
0.29
-0.745
0.0966
54
CTAS 227.500
3.92
+0
2.2
8
0
0.36
-0.9016
0.0514
24
CTAS 230.000
6.5
+0
3.7
8.6
0
0
-0.9632
0.0227
4
Calls
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CTAS 217.500
0
+0
2.5
7.1
0
0
0.7795
0.0401
0
CTAS 220.000
4
-0.2
1.55
4.5
5
0.05
0.6896
0.056
17
CTAS 222.500
4.1
+1.5
2.4
3
2
0.18
0.5422
0.0712
2
CTAS 225.000
1.5
+0.025
1.25
1.8
24
0.18
0.3694
0.0666
53
CTAS 227.500
1.27
+0.52
0.55
1.05
2
0.18
0.2507
0.0495
3
CTAS 230.000
0.77
+0.42
0
0.65
1
0.17
0.1816
0.0357
16
Fri Aug 08 2025
Strike
CTAS 217.500
CTAS 220.000
CTAS 222.500
CTAS 225.000
CTAS 227.500
CTAS 230.000
Puts
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CTAS 217.500
0.3
-0.875
0.3
1.05
10
0.19
-0.2247
0.0409
4
CTAS 220.000
1.31
+0
0.05
1.7
0
0.2
-0.3176
0.0574
8
CTAS 222.500
2.35
-0.45
1.35
2.65
4
0.17
-0.4704
0.0734
1
CTAS 225.000
2.72
-1.18
3.2
4
9
0.18
-0.6481
0.0686
18
CTAS 227.500
0
+0
2.6
8.7
0
0.21
-0.7674
0.0505
0
CTAS 230.000
0
+0
6.8
8.6
0
0.21
-0.835
0.0364
0
Calls
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CTAS 217.500
0
+0
6.6
7.2
0
0.2
0.7485
0.0371
0
CTAS 220.000
5.6
+0.6
4.8
5.3
10
0.19
0.6524
0.0452
958
CTAS 222.500
4.57
+1.12
3.1
3.9
1
0.18
0.5344
0.0505
30
CTAS 225.000
3
+0.725
1.95
2.65
9
0.18
0.4077
0.0502
104
CTAS 227.500
1.45
+0
1.2
1.75
0
0.18
0.2915
0.0442
45
CTAS 230.000
1.3
+0.475
0.75
1.05
16
0.18
0.1995
0.0352
6209
Fri Aug 15 2025
Strike
CTAS 217.500
CTAS 220.000
CTAS 222.500
CTAS 225.000
CTAS 227.500
CTAS 230.000
Puts
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CTAS 217.500
1.28
+0
1.3
1.9
0
0.2
-0.2673
0.0379
55
CTAS 220.000
1.4
-1.1
1.95
2.45
2
0.19
-0.3654
0.0455
307
CTAS 222.500
2.9
+0
2.9
3.7
0
0.19
-0.4836
0.0501
23
CTAS 225.000
3.59
-1.26
4.3
5
2
0.19
-0.6086
0.0492
0
CTAS 227.500
5.4
+0
5.9
6.6
0
0.18
-0.7215
0.0428
1
CTAS 230.000
8.7
+0
7.3
9.2
0
0.19
-0.8098
0.0339
48
Calls
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CTAS 210.000
0
+0
10.9
16.4
0
0.2
0.8577
0.0176
0
CTAS 215.000
7.77
+0
6.9
13.4
0
0.24
0.7739
0.0268
7
CTAS 220.000
6.65
+0
5.2
6.2
0
0.18
0.6304
0.038
5
CTAS 225.000
2.9
+0
2.6
3.4
0
0.18
0.4283
0.0418
28
CTAS 230.000
1.45
-0.025
1.1
1.75
4
0.18
0.2524
0.0324
18
CTAS 235.000
0.53
+0
0.35
1
0
0.19
0.1494
0.0214
33
Fri Aug 22 2025
Strike
CTAS 210.000
CTAS 215.000
CTAS 220.000
CTAS 225.000
CTAS 230.000
CTAS 235.000
Puts
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CTAS 210.000
5.14
+0
0.65
1.15
0
0.23
-0.1487
0.0178
12
CTAS 215.000
1.35
+0
1.25
2.4
0
0.22
-0.2339
0.0271
21
CTAS 220.000
3.3
+0
2.45
3.4
0
0.19
-0.3796
0.0383
3
CTAS 225.000
4.5
+0
4.7
5.7
0
0.19
-0.5837
0.042
16
CTAS 230.000
0
+0
7.5
11.5
0
0.23
-0.7592
0.0323
0
CTAS 235.000
0
+0
9.2
14.2
0
0
-0.8605
0.0212
0
Calls
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CTAS 210.000
0
+0
11
18.5
0
0.25
0.824
0.0173
0
CTAS 215.000
9.1
+0
9.1
10.7
0
0.2
0.7446
0.0245
1
CTAS 220.000
7.15
+1
5.9
6.9
4
0.19
0.6167
0.033
6
CTAS 225.000
4.3
+1.025
3.1
4.2
4
0.18
0.4425
0.0362
6
CTAS 230.000
2.2
+0.45
1.4
2.35
1
0.18
0.287
0.0298
57
CTAS 235.000
1.15
+0.2
0.6
1.25
1
0.18
0.1887
0.0214
145
Fri Aug 29 2025
Strike
CTAS 210.000
CTAS 215.000
CTAS 220.000
CTAS 225.000
CTAS 230.000
CTAS 235.000
Puts
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CTAS 210.000
1.04
-0.185
0.8
1.55
13
0.22
-0.1791
0.0176
0
CTAS 215.000
1.75
-0.35
1.6
2.45
13
0.21
-0.2608
0.025
2
CTAS 220.000
4.5
+0
2.85
4
0
0.19
-0.3926
0.0338
5
CTAS 225.000
0
+0
5.2
6.2
0
0.18
-0.572
0.037
0
CTAS 230.000
0
+0
8.4
9.5
0
0.18
-0.7297
0.0302
0
CTAS 235.000
0
+0
9.3
14.6
0
0
-0.8268
0.0213
0
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.