Options Chain for THE CIGNA GROUP COM (CI) - $274.70 as of 12/12/2025 8:59:49 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 | % | 0.00 | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.01 | 12/12/2025 4:00:07 PM EST | ||||||
| 190.00 | 84.30 | 88.20 | 86.25 | % | 0.45 | 0 | 0 | 0.73 | 1.00 | 0.00 | -0.01 | 12/12/2025 4:00:07 PM EST | |||
| 195.00 | 79.30 | 83.10 | 81.20 | % | 0.42 | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.02 | 12/12/2025 4:00:07 PM EST | |||
| 200.00 | 74.30 | 78.20 | 76.25 | % | 0.38 | 0 | 0 | 0.66 | 1.00 | 0.00 | -0.02 | 12/12/2025 4:00:07 PM EST | |||
| 205.00 | 69.40 | 73.40 | 71.40 | % | 0.35 | 0 | 0 | 0.62 | 0.99 | 0.00 | -0.03 | 12/12/2025 4:00:07 PM EST | |||
| 210.00 | 64.50 | 68.20 | 66.35 | % | 0.32 | 0 | 0 | 0.59 | 0.99 | 0.00 | -0.03 | 12/12/2025 4:00:07 PM EST | |||
| 215.00 | 59.80 | 63.30 | 61.55 | % | 0.29 | 0 | 0 | 0.56 | 0.98 | 0.00 | -0.04 | 12/12/2025 4:00:07 PM EST | |||
| 220.00 | 54.80 | 58.50 | 56.65 | % | 0.26 | 0 | 0 | 0.53 | 0.97 | 0.00 | -0.04 | 12/12/2025 4:00:07 PM EST | |||
| 225.00 | 50.00 | 53.70 | 51.85 | % | 0.23 | 0 | 0 | 0.50 | 0.96 | 0.00 | -0.05 | 12/12/2025 4:00:07 PM EST | |||
| 230.00 | 45.40 | 49.00 | 47.20 | % | 0.21 | 0 | 0 | 0.47 | 0.94 | 0.00 | -0.07 | 12/12/2025 4:00:07 PM EST | |||
| 235.00 | 40.70 | 44.20 | 42.45 | % | 0.18 | 0 | 0 | 0.44 | 0.92 | 0.00 | -0.08 | 12/12/2025 4:00:07 PM EST | |||
| 240.00 | 36.10 | 39.70 | 37.90 | % | 0.16 | 0 | 0 | 0.31 | 0.89 | 0.01 | -0.09 | 12/12/2025 4:00:07 PM EST | |||
| 245.00 | 31.60 | 35.20 | 33.40 | % | 0.14 | 0 | 0 | 0.31 | 0.86 | 0.01 | -0.10 | 12/12/2025 4:00:07 PM EST | |||
| 250.00 | 27.40 | 31.10 | 29.25 | % | 0.12 | 0 | 0 | 0.31 | 0.82 | 0.01 | -0.11 | 12/12/2025 4:00:07 PM EST | |||
| 255.00 | 23.40 | 26.10 | 24.75 | % | 0.10 | 0 | 0 | 0.29 | 0.78 | 0.01 | -0.12 | 12/12/2025 4:00:07 PM EST | |||
| 260.00 | 19.60 | 23.30 | 21.45 | % | 0.08 | 0 | 0 | 0.30 | 0.73 | 0.01 | -0.12 | 12/12/2025 4:00:07 PM EST | |||
| 265.00 | 16.10 | 19.70 | 17.90 | % | 0.07 | 0 | 0 | 0.29 | 0.67 | 0.01 | -0.13 | 12/12/2025 4:00:07 PM EST | |||
| 270.00 | 12.90 | 17.00 | 14.95 | % | 0.06 | 0 | 0 | 0.29 | 0.61 | 0.01 | -0.13 | 12/12/2025 4:00:07 PM EST | |||
| 275.00 | 10.60 | 13.10 | 11.85 | % | 0.04 | 0 | 0 | 0.28 | 0.54 | 0.01 | -0.13 | 12/12/2025 4:00:07 PM EST | |||
| 280.00 | 8.50 | 10.60 | 9.55 | % | 0.03 | 0 | 0 | 0.28 | 0.47 | 0.01 | -0.13 | 12/12/2025 4:00:07 PM EST | |||
| 285.00 | 5.40 | 8.70 | 7.05 | % | 0.02 | 0 | 0 | 0.27 | 0.39 | 0.01 | -0.12 | 12/12/2025 4:00:07 PM EST | |||
| 290.00 | 3.90 | 6.90 | 5.40 | % | 0.02 | 0 | 0 | 0.26 | 0.32 | 0.01 | -0.11 | 12/12/2025 4:00:07 PM EST | |||
| 295.00 | 2.80 | 6.00 | 4.40 | % | 0.01 | 0 | 0 | 0.27 | 0.26 | 0.01 | -0.09 | 12/12/2025 4:00:07 PM EST | |||
| 300.00 | 1.80 | 4.50 | 3.15 | % | 0.01 | 0 | 0 | 0.27 | 0.20 | 0.01 | -0.08 | 12/12/2025 4:00:07 PM EST | |||
| 305.00 | 0.80 | 2.25 | 1.53 | % | 0.01 | 0 | 0 | 0.23 | 0.15 | 0.01 | -0.06 | 12/12/2025 4:00:07 PM EST | |||
| 310.00 | 0.45 | 3.10 | 1.78 | % | 0.01 | 0 | 0 | 0.26 | 0.11 | 0.01 | -0.05 | 12/12/2025 4:00:07 PM EST | |||
| 315.00 | 0.35 | 2.50 | 1.43 | % | 0.00 | 0 | 0 | 0.27 | 0.08 | 0.01 | -0.04 | 12/12/2025 4:00:07 PM EST | |||
| 320.00 | 0.00 | 2.70 | 1.35 | % | 0.00 | 0 | 0 | 0.37 | 0.06 | 0.00 | -0.03 | 12/12/2025 4:00:07 PM EST | |||
| 325.00 | 0.00 | 2.75 | 1.38 | % | 0.00 | 0 | 0 | 0.39 | 0.04 | 0.00 | -0.02 | 12/12/2025 4:00:07 PM EST | |||
| 330.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.39 | 0.03 | 0.00 | -0.02 | 12/12/2025 4:00:07 PM EST | |||
| 335.00 | % | 0.00 | 0 | 0 | 0.43 | 0.02 | 0.00 | -0.01 | 12/12/2025 4:00:07 PM EST | ||||||
| 340.00 | % | 0.00 | 0 | 0 | 0.42 | 0.01 | 0.00 | -0.01 | 12/12/2025 4:00:07 PM EST | ||||||
| 345.00 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 0 | 0.42 | 0.01 | 0.00 | -0.01 | 12/12/2025 4:00:07 PM EST | |||
| 350.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.45 | 0.01 | 0.00 | 0.00 | 12/12/2025 4:00:07 PM EST | |||
| 355.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:07 PM EST | |||
| 360.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:07 PM EST | |||
| 365.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:07 PM EST | |||
| 370.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:07 PM EST | |||
| 375.00 | 0.00 | 1.65 | 0.83 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:07 PM EST | |||
| 380.00 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:07 PM EST | ||||||
| 385.00 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:07 PM EST | ||||||
| 390.00 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:07 PM EST | ||||||
| 395.00 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:07 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 | 0 | 0 | 0.61 | 0.00 | 0.00 | -0.01 | 12/12/2025 4:00:07 PM EST | ||||||
| 190.00 | 0.00 | 1.80 | 0.90 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | -0.01 | 12/12/2025 4:00:07 PM EST | |||
| 195.00 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | -0.02 | 12/12/2025 4:00:07 PM EST | |||
| 200.00 | 0.00 | 1.65 | 0.83 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | -0.02 | 12/12/2025 4:00:07 PM EST | |||
| 205.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 0.55 | -0.01 | 0.00 | -0.03 | 12/12/2025 4:00:07 PM EST | |||
| 210.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 0.51 | -0.01 | 0.00 | -0.03 | 12/12/2025 4:00:07 PM EST | |||
| 215.00 | 0.00 | 2.00 | 1.00 | % | 0.00 | 0 | 0 | 0.52 | -0.02 | 0.00 | -0.04 | 12/12/2025 4:00:07 PM EST | |||
| 220.00 | 0.00 | 2.05 | 1.03 | % | 0.00 | 0 | 0 | 0.48 | -0.03 | 0.00 | -0.04 | 12/12/2025 4:00:07 PM EST | |||
| 225.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.47 | -0.04 | 0.00 | -0.05 | 12/12/2025 4:00:07 PM EST | |||
| 230.00 | 0.30 | 2.30 | 1.30 | % | 0.01 | 0 | 0 | 0.35 | -0.06 | 0.00 | -0.07 | 12/12/2025 4:00:07 PM EST | |||
| 235.00 | 0.40 | 2.70 | 1.55 | % | 0.01 | 0 | 0 | 0.33 | -0.08 | 0.00 | -0.08 | 12/12/2025 4:00:07 PM EST | |||
| 240.00 | 0.95 | 3.20 | 2.08 | % | 0.01 | 0 | 0 | 0.33 | -0.11 | 0.01 | -0.09 | 12/12/2025 4:00:07 PM EST | |||
| 245.00 | 0.50 | 4.20 | 2.35 | % | 0.01 | 0 | 0 | 0.30 | -0.14 | 0.01 | -0.10 | 12/12/2025 4:00:07 PM EST | |||
| 250.00 | 2.50 | 4.70 | 3.60 | % | 0.01 | 0 | 0 | 0.33 | -0.18 | 0.01 | -0.11 | 12/12/2025 4:00:07 PM EST | |||
| 255.00 | 2.60 | 5.30 | 3.95 | 4.35 | % | 0.02 | 5 | 0 | 0.30 | -0.22 | 0.01 | -0.12 | 12/12/2025 | 12/12/2025 4:00:07 PM EST | |
| 260.00 | 3.50 | 7.20 | 5.35 | % | 0.02 | 0 | 0 | 0.30 | -0.27 | 0.01 | -0.12 | 12/12/2025 4:00:07 PM EST | |||
| 265.00 | 4.90 | 8.70 | 6.80 | % | 0.03 | 0 | 0 | 0.29 | -0.33 | 0.01 | -0.13 | 12/12/2025 4:00:07 PM EST | |||
| 270.00 | 6.50 | 10.50 | 8.50 | 9.60 | % | 0.03 | 5 | 0 | 0.28 | -0.39 | 0.01 | -0.13 | 12/12/2025 | 12/12/2025 4:00:07 PM EST | |
| 275.00 | 9.10 | 12.70 | 10.90 | 11.00 | % | 0.04 | 1 | 0 | 0.28 | -0.46 | 0.01 | -0.13 | 12/12/2025 | 12/12/2025 4:00:07 PM EST | |
| 280.00 | 11.60 | 15.20 | 13.40 | % | 0.05 | 0 | 0 | 0.28 | -0.53 | 0.01 | -0.13 | 12/12/2025 4:00:07 PM EST | |||
| 285.00 | 14.30 | 18.10 | 16.20 | % | 0.06 | 0 | 0 | 0.27 | -0.61 | 0.01 | -0.12 | 12/12/2025 4:00:07 PM EST | |||
| 290.00 | 18.00 | 21.20 | 19.60 | % | 0.07 | 0 | 0 | 0.27 | -0.68 | 0.01 | -0.11 | 12/12/2025 4:00:07 PM EST | |||
| 295.00 | 21.00 | 24.80 | 22.90 | % | 0.08 | 0 | 0 | 0.25 | -0.74 | 0.01 | -0.09 | 12/12/2025 4:00:07 PM EST | |||
| 300.00 | 25.00 | 28.60 | 26.80 | % | 0.09 | 0 | 0 | 0.32 | -0.80 | 0.01 | -0.08 | 12/12/2025 4:00:07 PM EST | |||
| 305.00 | 29.20 | 32.90 | 31.05 | % | 0.10 | 0 | 0 | 0.33 | -0.85 | 0.01 | -0.06 | 12/12/2025 4:00:07 PM EST | |||
| 310.00 | 33.90 | 37.60 | 35.75 | % | 0.12 | 0 | 0 | 0.35 | -0.89 | 0.01 | -0.05 | 12/12/2025 4:00:07 PM EST | |||
| 315.00 | 38.70 | 42.40 | 40.55 | % | 0.13 | 0 | 0 | 0.37 | -0.92 | 0.01 | -0.04 | 12/12/2025 4:00:07 PM EST | |||
| 320.00 | 43.30 | 47.20 | 45.25 | % | 0.14 | 0 | 0 | 0.38 | -0.94 | 0.00 | -0.03 | 12/12/2025 4:00:07 PM EST | |||
| 325.00 | 48.20 | 52.30 | 50.25 | % | 0.15 | 0 | 0 | 0.41 | -0.96 | 0.00 | -0.02 | 12/12/2025 4:00:07 PM EST | |||
| 330.00 | 53.20 | 57.20 | 55.20 | % | 0.17 | 0 | 0 | 0.43 | -0.97 | 0.00 | -0.02 | 12/12/2025 4:00:07 PM EST | |||
| 335.00 | % | 0.00 | 0 | 0 | 0.46 | -0.98 | 0.00 | -0.01 | 12/12/2025 4:00:07 PM EST | ||||||
| 340.00 | % | 0.00 | 0 | 0 | 0.48 | -0.99 | 0.00 | -0.01 | 12/12/2025 4:00:07 PM EST | ||||||
| 345.00 | 68.70 | 72.30 | 70.50 | % | 0.20 | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.01 | 12/12/2025 4:00:07 PM EST | |||
| 350.00 | 73.70 | 77.30 | 75.50 | % | 0.22 | 0 | 0 | 0.53 | -0.99 | 0.00 | 0.00 | 12/12/2025 4:00:07 PM EST | |||
| 355.00 | 78.70 | 82.30 | 80.50 | % | 0.23 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 12/12/2025 4:00:07 PM EST | |||
| 360.00 | 83.70 | 87.30 | 85.50 | % | 0.24 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 12/12/2025 4:00:07 PM EST | |||
| 365.00 | 88.70 | 92.30 | 90.50 | % | 0.25 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 12/12/2025 4:00:07 PM EST | |||
| 370.00 | 93.80 | 97.30 | 95.55 | % | 0.26 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 12/12/2025 4:00:07 PM EST | |||
| 375.00 | % | 0.00 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 12/12/2025 4:00:07 PM EST | ||||||
| 380.00 | % | 0.00 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 12/12/2025 4:00:07 PM EST | ||||||
| 385.00 | % | 0.00 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 12/12/2025 4:00:07 PM EST | ||||||
| 390.00 | % | 0.00 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 12/12/2025 4:00:07 PM EST | ||||||
| 395.00 | % | 0.00 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 12/12/2025 4:00:07 PM EST |