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)

2025-07-07 15:59:59 ET (Delayed)
Bid: 
215
Ask: 
220.48
Vol: 
1,385,528
Last: 
217.54
Change: 
+0.46 (+0.2115%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 July
 
Options Chain
Total Records: 18
Calls
(EXPR: Fri Jul 11 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CTAS 212.500
7.7
+0
1.45
9.9
0
0.21
0.8192
0.0435
2
CTAS 215.000
4.25
-1.15
3.4
4.3
3
0.19
0.7124
0.0645
12
CTAS 217.500
2.2
-1.6
1.4
3.7
6
0.23
0.5372
0.0841
10
CTAS 220.000
0.8
-1.4
0.8
1.45
10
0.22
0.3292
0.0783
129
CTAS 222.500
0.1
-1.1
0
0.8
1
0.2
0.1839
0.0533
24
CTAS 225.000
0.06
-0.44
0.05
0.25
8
0.21
0.1073
0.0332
78
Fri Jul 11 2025
Strike
CTAS 212.500
CTAS 215.000
CTAS 217.500
CTAS 220.000
CTAS 222.500
CTAS 225.000
Puts
(EXPR: Fri Jul 11 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CTAS 212.500
0.56
+0.06
0
0.9
21
0.26
-0.1841
0.0443
26
CTAS 215.000
1.02
+0.145
0.55
1.4
3
0.23
-0.2939
0.0661
29
CTAS 217.500
1.7
+0.175
1.1
2.5
4
0.21
-0.4752
0.0867
61
CTAS 220.000
2.6
+0.15
2.55
3.7
10
0.18
-0.6902
0.0808
28
CTAS 222.500
5.25
+1.4
1.15
9.7
12
0.25
-0.838
0.0552
14
CTAS 225.000
7.65
+1.9
3.5
11.9
12
0.28
-0.9152
0.0353
8
Calls
(EXPR: Fri Jul 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CTAS 212.500
0
+0
8.4
10.4
0
0.44
0.6496
0.0238
0
CTAS 215.000
8.8
+0
6.7
10
0
0.46
0.5887
0.0255
6
CTAS 217.500
6.8
-0.55
5.2
6.9
7
0.4
0.5238
0.0265
15
CTAS 220.000
5.1
-0.9
4.6
8.3
24
0.41
0.4571
0.0268
942
CTAS 222.500
3.85
-1
3.2
6.7
4
0.48
0.3912
0.0261
51
CTAS 225.000
3.6
+0
2.3
6
0
0.39
0.3286
0.0247
33
Fri Jul 18 2025
Strike
CTAS 212.500
CTAS 215.000
CTAS 217.500
CTAS 220.000
CTAS 222.500
CTAS 225.000
Puts
(EXPR: Fri Jul 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CTAS 212.500
3.3
+0
2.95
4.6
0
0.43
-0.3517
0.024
13
CTAS 215.000
4.27
+0.37
3.8
5.8
1
0.42
-0.4131
0.0256
42
CTAS 217.500
5.5
+0.65
5.2
6.7
27
0.42
-0.4785
0.0267
80
CTAS 220.000
7.5
+1.65
6.7
7.8
43
0.41
-0.5457
0.0269
844
CTAS 222.500
8
+0.95
7.8
9.7
1
0.42
-0.6121
0.0263
22
CTAS 225.000
6.1
+0
9.2
11.3
0
0.4
-0.6752
0.0249
1
Calls
(EXPR: Fri Jul 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CTAS 205.000
0
+0
11.2
19.6
0
0.37
0.782
0.016
0
CTAS 210.000
17.84
+0
9.9
15.1
0
0.34
0.6984
0.0202
2
CTAS 215.000
14.1
+0
7.2
12
0
0.34
0.5914
0.0237
2
CTAS 220.000
5.9
-0.75
3.3
6.6
3
0.3
0.4692
0.025
3
CTAS 225.000
5
+0
1.85
4.8
0
0.3
0.3497
0.0234
6
CTAS 230.000
2.3
-0.35
1.45
2.7
6
0.32
0.2498
0.0197
15
Fri Jul 25 2025
Strike
CTAS 205.000
CTAS 210.000
CTAS 215.000
CTAS 220.000
CTAS 225.000
CTAS 230.000
Puts
(EXPR: Fri Jul 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CTAS 205.000
1.97
+0
1.6
5.2
0
0.38
-0.2196
0.0162
13
CTAS 210.000
2.96
+0.035
2.75
4.6
2
0.36
-0.3041
0.0204
709
CTAS 215.000
3.52
-0.78
4.1
6.2
4
0.36
-0.4124
0.0239
4
CTAS 220.000
7.4
+1
6.3
8.2
4
0.33
-0.5364
0.0254
7
CTAS 225.000
8.15
+0
9.5
11.9
0
0.34
-0.658
0.0238
2
CTAS 230.000
0
+0
9.9
18.5
0
0.33
-0.7599
0.0202
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.