Options Chain for THE CIGNA GROUP COM (CI) - $276.11 as of 12/17/2025 12:18:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 185.00 | 87.80 | 91.50 | 89.65 | % | 0.48 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:58 PM EST | |||
| 190.00 | 83.10 | 86.50 | 84.80 | % | 0.45 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:58 PM EST | |||
| 195.00 | 78.00 | 81.50 | 79.75 | % | 0.41 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:58 PM EST | |||
| 200.00 | 73.20 | 76.30 | 74.75 | % | 0.37 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:58 PM EST | |||
| 205.00 | 68.20 | 71.50 | 69.85 | % | 0.34 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:58 PM EST | |||
| 210.00 | 63.10 | 66.60 | 64.85 | % | 0.31 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:58 PM EST | |||
| 215.00 | 58.30 | 61.60 | 59.95 | % | 0.28 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:58 PM EST | |||
| 220.00 | 53.10 | 56.60 | 54.85 | % | 0.25 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:58 PM EST | |||
| 225.00 | 48.20 | 51.60 | 49.90 | % | 0.22 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:58 PM EST | |||
| 230.00 | 43.20 | 46.70 | 44.95 | % | 0.20 | 0 | 0 | 0.66 | 1.00 | 0.00 | -0.02 | 12/17/2025 3:59:58 PM EST | |||
| 235.00 | 38.30 | 41.70 | 40.00 | % | 0.17 | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.05 | 12/17/2025 3:59:58 PM EST | |||
| 240.00 | 33.50 | 36.80 | 35.15 | 26.25 | 0.00 | 0.00% | 0.15 | 0 | 18 | 0.56 | 0.98 | 0.00 | -0.09 | 12/9/2025 | 12/17/2025 3:59:58 PM EST |
| 245.00 | 28.50 | 31.30 | 29.90 | % | 0.12 | 0 | 0 | 0.53 | 0.97 | 0.00 | -0.10 | 12/17/2025 3:59:58 PM EST | |||
| 250.00 | 23.70 | 27.20 | 25.45 | % | 0.10 | 0 | 0 | 0.45 | 0.94 | 0.01 | -0.13 | 12/17/2025 3:59:58 PM EST | |||
| 252.50 | 21.30 | 24.80 | 23.05 | % | 0.09 | 0 | 0 | 0.45 | 0.91 | 0.01 | -0.15 | 12/17/2025 3:59:58 PM EST | |||
| 255.00 | 19.00 | 22.50 | 20.75 | % | 0.08 | 0 | 0 | 0.43 | 0.89 | 0.01 | -0.16 | 12/17/2025 3:59:58 PM EST | |||
| 257.50 | 17.00 | 20.30 | 18.65 | % | 0.07 | 0 | 0 | 0.41 | 0.86 | 0.01 | -0.17 | 12/17/2025 3:59:58 PM EST | |||
| 260.00 | 14.50 | 18.10 | 16.30 | 9.47 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.38 | 0.82 | 0.01 | -0.19 | 12/10/2025 | 12/17/2025 3:59:58 PM EST |
| 262.50 | 12.60 | 16.00 | 14.30 | % | 0.05 | 0 | 0 | 0.36 | 0.79 | 0.02 | -0.20 | 12/17/2025 3:59:58 PM EST | |||
| 265.00 | 11.00 | 14.10 | 12.55 | 9.00 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.27 | 0.75 | 0.02 | -0.21 | 12/11/2025 | 12/17/2025 3:59:58 PM EST |
| 267.50 | 8.50 | 12.20 | 10.35 | % | 0.04 | 0 | 0 | 0.25 | 0.70 | 0.02 | -0.22 | 12/17/2025 3:59:58 PM EST | |||
| 270.00 | 8.10 | 9.40 | 8.75 | 4.90 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.26 | 0.64 | 0.02 | -0.22 | 12/8/2025 | 12/17/2025 3:59:58 PM EST |
| 272.50 | 6.60 | 8.00 | 7.30 | % | 0.03 | 0 | 0 | 0.26 | 0.58 | 0.03 | -0.22 | 12/17/2025 3:59:58 PM EST | |||
| 275.00 | 5.20 | 6.60 | 5.90 | 7.80 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.26 | 0.51 | 0.03 | -0.22 | 12/16/2025 | 12/17/2025 3:59:58 PM EST |
| 277.50 | 4.00 | 5.50 | 4.75 | % | 0.02 | 0 | 0 | 0.26 | 0.44 | 0.03 | -0.21 | 12/17/2025 3:59:58 PM EST | |||
| 280.00 | 3.10 | 3.70 | 3.40 | 4.60 | -0.53 | -10.34% | 0.01 | 5 | 33 | 0.24 | 0.37 | 0.03 | -0.20 | 12/17/2025 | 12/17/2025 3:59:58 PM EST |
| 282.50 | 2.30 | 3.20 | 2.75 | % | 0.01 | 0 | 0 | 0.25 | 0.31 | 0.03 | -0.18 | 12/17/2025 3:59:58 PM EST | |||
| 285.00 | 1.65 | 2.85 | 2.25 | 2.30 | -0.55 | -19.30% | 0.01 | 1 | 22 | 0.25 | 0.25 | 0.02 | -0.16 | 12/17/2025 | 12/17/2025 3:59:58 PM EST |
| 287.50 | 1.05 | 2.30 | 1.68 | % | 0.01 | 0 | 0 | 0.25 | 0.20 | 0.02 | -0.14 | 12/17/2025 3:59:58 PM EST | |||
| 290.00 | 0.25 | 1.95 | 1.10 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.23 | 0.15 | 0.02 | -0.12 | 12/16/2025 | 12/17/2025 3:59:58 PM EST |
| 292.50 | 0.10 | 1.65 | 0.88 | % | 0.00 | 0 | 0 | 0.23 | 0.12 | 0.01 | -0.10 | 12/17/2025 3:59:58 PM EST | |||
| 295.00 | 0.15 | 1.35 | 0.75 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.25 | 0.09 | 0.01 | -0.08 | 12/15/2025 | 12/17/2025 3:59:58 PM EST |
| 297.50 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.33 | 0.06 | 0.01 | -0.06 | 12/17/2025 3:59:58 PM EST | |||
| 300.00 | 0.00 | 1.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 124 | 0.33 | 0.04 | 0.01 | -0.05 | 12/12/2025 | 12/17/2025 3:59:58 PM EST |
| 305.00 | 0.00 | 0.50 | 0.25 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.31 | 0.02 | 0.00 | -0.03 | 12/1/2025 | 12/17/2025 3:59:58 PM EST |
| 310.00 | 0.00 | 1.60 | 0.80 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.37 | 0.01 | 0.00 | -0.01 | 11/21/2025 | 12/17/2025 3:59:58 PM EST |
| 315.00 | 0.00 | 0.95 | 0.48 | 1.79 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.45 | 0.00 | 0.00 | -0.01 | 11/14/2025 | 12/17/2025 3:59:58 PM EST |
| 320.00 | 0.00 | 0.75 | 0.38 | 0.11 | +0.06 | +120.00% | 0.00 | 1 | 7 | 0.38 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/17/2025 3:59:58 PM EST |
| 325.00 | 0.00 | 0.95 | 0.48 | 1.43 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.52 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 12/17/2025 3:59:58 PM EST |
| 330.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:58 PM EST | |||
| 335.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.60 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/17/2025 3:59:58 PM EST |
| 340.00 | 0.00 | 0.70 | 0.35 | 0.05 | % | 0.00 | 1 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/17/2025 3:59:58 PM EST | |
| 345.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:58 PM EST | |||
| 350.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.70 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/17/2025 3:59:58 PM EST |
| 355.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:58 PM EST | |||
| 360.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:58 PM EST | |||
| 365.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:58 PM EST | |||
| 370.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:58 PM EST | |||
| 375.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:58 PM EST | |||
| 380.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:58 PM EST | |||
| 385.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:58 PM EST | |||
| 390.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:58 PM EST | |||
| 395.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:58 PM EST | |||
| 190.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:58 PM EST | |||
| 195.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:58 PM EST | |||
| 200.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:58 PM EST | |||
| 205.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:58 PM EST | |||
| 210.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:58 PM EST | |||
| 215.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:58 PM EST | |||
| 220.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:58 PM EST | |||
| 225.00 | 0.00 | 1.70 | 0.85 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.74 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/17/2025 3:59:58 PM EST |
| 230.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | -0.02 | 12/17/2025 3:59:58 PM EST | |||
| 235.00 | 0.00 | 0.95 | 0.48 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.53 | -0.01 | 0.00 | -0.05 | 12/11/2025 | 12/17/2025 3:59:58 PM EST |
| 240.00 | 0.00 | 0.95 | 0.48 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.47 | -0.02 | 0.00 | -0.09 | 12/8/2025 | 12/17/2025 3:59:58 PM EST |
| 245.00 | 0.00 | 1.15 | 0.58 | 2.13 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.44 | -0.03 | 0.00 | -0.10 | 12/8/2025 | 12/17/2025 3:59:58 PM EST |
| 250.00 | 0.00 | 1.25 | 0.63 | 1.95 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.39 | -0.06 | 0.01 | -0.13 | 12/9/2025 | 12/17/2025 3:59:58 PM EST |
| 252.50 | 0.05 | 1.40 | 0.73 | % | 0.00 | 0 | 0 | 0.28 | -0.09 | 0.01 | -0.15 | 12/17/2025 3:59:58 PM EST | |||
| 255.00 | 0.55 | 1.60 | 1.08 | 0.89 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.31 | -0.11 | 0.01 | -0.16 | 12/16/2025 | 12/17/2025 3:59:58 PM EST |
| 257.50 | 0.35 | 2.60 | 1.48 | % | 0.01 | 0 | 0 | 0.30 | -0.14 | 0.01 | -0.17 | 12/17/2025 3:59:58 PM EST | |||
| 260.00 | 0.90 | 2.20 | 1.55 | % | 0.01 | 0 | 0 | 0.27 | -0.18 | 0.01 | -0.19 | 12/17/2025 3:59:58 PM EST | |||
| 262.50 | 1.45 | 2.50 | 1.98 | % | 0.01 | 0 | 0 | 0.28 | -0.21 | 0.02 | -0.20 | 12/17/2025 3:59:58 PM EST | |||
| 265.00 | 1.90 | 3.10 | 2.50 | 2.29 | +0.26 | +12.81% | 0.01 | 21 | 45 | 0.27 | -0.25 | 0.02 | -0.21 | 12/17/2025 | 12/17/2025 3:59:58 PM EST |
| 267.50 | 2.75 | 3.80 | 3.28 | % | 0.01 | 0 | 0 | 0.28 | -0.30 | 0.02 | -0.22 | 12/17/2025 3:59:58 PM EST | |||
| 270.00 | 3.30 | 4.60 | 3.95 | 3.56 | -3.99 | -52.85% | 0.01 | 1 | 3 | 0.27 | -0.36 | 0.02 | -0.22 | 12/17/2025 | 12/17/2025 3:59:58 PM EST |
| 272.50 | 4.20 | 5.70 | 4.95 | % | 0.02 | 0 | 0 | 0.27 | -0.42 | 0.03 | -0.22 | 12/17/2025 3:59:58 PM EST | |||
| 275.00 | 5.40 | 6.80 | 6.10 | 6.00 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.26 | -0.49 | 0.03 | -0.22 | 12/15/2025 | 12/17/2025 3:59:58 PM EST |
| 277.50 | 6.80 | 8.10 | 7.45 | % | 0.03 | 0 | 0 | 0.26 | -0.56 | 0.03 | -0.21 | 12/17/2025 3:59:58 PM EST | |||
| 280.00 | 7.60 | 9.50 | 8.55 | 17.70 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.24 | -0.63 | 0.03 | -0.20 | 12/8/2025 | 12/17/2025 3:59:58 PM EST |
| 282.50 | 9.30 | 11.80 | 10.55 | % | 0.04 | 0 | 0 | 0.24 | -0.69 | 0.03 | -0.18 | 12/17/2025 3:59:58 PM EST | |||
| 285.00 | 11.50 | 13.20 | 12.35 | 21.40 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.25 | -0.75 | 0.02 | -0.16 | 12/9/2025 | 12/17/2025 3:59:58 PM EST |
| 287.50 | 12.50 | 16.00 | 14.25 | % | 0.05 | 0 | 0 | 0.37 | -0.80 | 0.02 | -0.14 | 12/17/2025 3:59:58 PM EST | |||
| 290.00 | 15.10 | 17.90 | 16.50 | % | 0.06 | 0 | 0 | 0.36 | -0.85 | 0.02 | -0.12 | 12/17/2025 3:59:58 PM EST | |||
| 292.50 | 17.00 | 20.50 | 18.75 | % | 0.06 | 0 | 0 | 0.40 | -0.88 | 0.01 | -0.10 | 12/17/2025 3:59:58 PM EST | |||
| 295.00 | 19.30 | 22.70 | 21.00 | % | 0.07 | 0 | 0 | 0.41 | -0.91 | 0.01 | -0.08 | 12/17/2025 3:59:58 PM EST | |||
| 297.50 | 21.70 | 25.20 | 23.45 | % | 0.08 | 0 | 0 | 0.44 | -0.94 | 0.01 | -0.06 | 12/17/2025 3:59:58 PM EST | |||
| 300.00 | 24.10 | 27.40 | 25.75 | % | 0.09 | 0 | 0 | 0.45 | -0.96 | 0.01 | -0.05 | 12/17/2025 3:59:58 PM EST | |||
| 305.00 | 29.10 | 32.40 | 30.75 | % | 0.10 | 0 | 0 | 0.50 | -0.98 | 0.00 | -0.03 | 12/17/2025 3:59:58 PM EST | |||
| 310.00 | 34.10 | 37.50 | 35.80 | % | 0.12 | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.01 | 12/17/2025 3:59:58 PM EST | |||
| 315.00 | 39.10 | 42.50 | 40.80 | % | 0.13 | 0 | 0 | 0.51 | -1.00 | 0.00 | -0.01 | 12/17/2025 3:59:58 PM EST | |||
| 320.00 | 44.10 | 47.50 | 45.80 | % | 0.14 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:58 PM EST | |||
| 325.00 | 49.10 | 52.50 | 50.80 | % | 0.16 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:58 PM EST | |||
| 330.00 | 54.00 | 57.80 | 55.90 | % | 0.17 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:58 PM EST | |||
| 335.00 | 59.10 | 62.50 | 60.80 | % | 0.18 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:58 PM EST | |||
| 340.00 | 64.10 | 67.70 | 65.90 | % | 0.19 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:58 PM EST | |||
| 345.00 | 69.10 | 72.50 | 70.80 | % | 0.21 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:58 PM EST | |||
| 350.00 | 74.00 | 78.00 | 76.00 | % | 0.22 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:58 PM EST | |||
| 355.00 | 79.00 | 83.00 | 81.00 | % | 0.23 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:58 PM EST | |||
| 360.00 | 84.00 | 87.80 | 85.90 | % | 0.24 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:58 PM EST | |||
| 365.00 | 89.10 | 93.10 | 91.10 | % | 0.25 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:58 PM EST | |||
| 370.00 | 94.10 | 98.10 | 96.10 | % | 0.26 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:58 PM EST | |||
| 375.00 | 99.10 | 103.10 | 101.10 | % | 0.27 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:58 PM EST | |||
| 380.00 | 104.10 | 108.20 | 106.15 | % | 0.28 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:58 PM EST | |||
| 385.00 | 109.10 | 113.20 | 111.15 | % | 0.29 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:58 PM EST | |||
| 390.00 | 114.10 | 118.20 | 116.15 | % | 0.30 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:58 PM EST | |||
| 395.00 | 119.10 | 123.20 | 121.15 | % | 0.31 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:58 PM EST |