Options Chain for THE CIGNA GROUP COM (CI) - $278.00 as of 9/10/2026 7:27:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 205.00 | 75.20 | 78.60 | 76.90 | % | 0.38 | 0 | 0 | 0.62 | 1.00 | 0.00 | -0.03 | 9/10/2026 4:00:05 PM EST | |||
| 210.00 | 70.30 | 73.70 | 72.00 | % | 0.34 | 0 | 0 | 0.59 | 0.99 | 0.00 | -0.03 | 9/10/2026 4:00:05 PM EST | |||
| 215.00 | 65.40 | 68.80 | 67.10 | % | 0.31 | 0 | 0 | 0.56 | 0.99 | 0.00 | -0.03 | 9/10/2026 4:00:05 PM EST | |||
| 220.00 | 60.50 | 63.70 | 62.10 | % | 0.28 | 0 | 0 | 0.51 | 0.98 | 0.00 | -0.04 | 9/10/2026 4:00:05 PM EST | |||
| 225.00 | 55.50 | 59.20 | 57.35 | % | 0.25 | 0 | 0 | 0.50 | 0.98 | 0.00 | -0.04 | 9/10/2026 4:00:05 PM EST | |||
| 230.00 | 50.70 | 54.40 | 52.55 | % | 0.23 | 0 | 0 | 0.48 | 0.96 | 0.00 | -0.05 | 9/10/2026 4:00:05 PM EST | |||
| 235.00 | 46.10 | 49.60 | 47.85 | % | 0.20 | 0 | 0 | 0.45 | 0.94 | 0.00 | -0.06 | 9/10/2026 4:00:05 PM EST | |||
| 240.00 | 41.40 | 44.90 | 43.15 | % | 0.18 | 0 | 0 | 0.42 | 0.92 | 0.00 | -0.07 | 9/10/2026 4:00:05 PM EST | |||
| 245.00 | 36.80 | 40.50 | 38.65 | % | 0.16 | 0 | 0 | 0.41 | 0.89 | 0.01 | -0.08 | 9/10/2026 4:00:05 PM EST | |||
| 250.00 | 32.50 | 36.00 | 34.25 | % | 0.14 | 0 | 0 | 0.30 | 0.86 | 0.01 | -0.10 | 9/10/2026 4:00:05 PM EST | |||
| 255.00 | 28.30 | 32.10 | 30.20 | % | 0.12 | 0 | 0 | 0.30 | 0.82 | 0.01 | -0.11 | 9/10/2026 4:00:05 PM EST | |||
| 260.00 | 24.40 | 28.00 | 26.20 | % | 0.10 | 0 | 0 | 0.30 | 0.78 | 0.01 | -0.12 | 9/10/2026 4:00:05 PM EST | |||
| 265.00 | 20.70 | 24.30 | 22.50 | % | 0.08 | 0 | 0 | 0.30 | 0.73 | 0.01 | -0.12 | 9/10/2026 4:00:05 PM EST | |||
| 270.00 | 17.50 | 20.70 | 19.10 | % | 0.07 | 0 | 0 | 0.30 | 0.67 | 0.01 | -0.13 | 9/10/2026 4:00:05 PM EST | |||
| 275.00 | 14.80 | 17.80 | 16.30 | % | 0.06 | 0 | 0 | 0.30 | 0.61 | 0.01 | -0.14 | 9/10/2026 4:00:05 PM EST | |||
| 280.00 | 12.10 | 15.40 | 13.75 | 13.00 | % | 0.05 | 7 | 0 | 0.29 | 0.55 | 0.01 | -0.14 | 9/10/2026 | 9/10/2026 4:00:05 PM EST | |
| 285.00 | 9.20 | 12.50 | 10.85 | % | 0.04 | 0 | 0 | 0.29 | 0.48 | 0.01 | -0.14 | 9/10/2026 4:00:05 PM EST | |||
| 290.00 | 7.70 | 10.30 | 9.00 | % | 0.03 | 0 | 0 | 0.30 | 0.42 | 0.01 | -0.13 | 9/10/2026 4:00:05 PM EST | |||
| 295.00 | 5.40 | 8.70 | 7.05 | % | 0.02 | 0 | 0 | 0.29 | 0.36 | 0.01 | -0.12 | 9/10/2026 4:00:05 PM EST | |||
| 300.00 | 5.10 | 7.00 | 6.05 | 5.40 | % | 0.02 | 2 | 0 | 0.30 | 0.30 | 0.01 | -0.12 | 9/10/2026 | 9/10/2026 4:00:05 PM EST | |
| 305.00 | 3.30 | 6.00 | 4.65 | % | 0.02 | 0 | 0 | 0.30 | 0.25 | 0.01 | -0.11 | 9/10/2026 4:00:05 PM EST | |||
| 310.00 | 2.45 | 4.50 | 3.48 | % | 0.01 | 0 | 0 | 0.29 | 0.21 | 0.01 | -0.10 | 9/10/2026 4:00:05 PM EST | |||
| 315.00 | 0.85 | 4.50 | 2.68 | % | 0.01 | 0 | 0 | 0.29 | 0.18 | 0.01 | -0.09 | 9/10/2026 4:00:05 PM EST | |||
| 320.00 | 0.80 | 3.80 | 2.30 | % | 0.01 | 0 | 0 | 0.30 | 0.14 | 0.01 | -0.08 | 9/10/2026 4:00:05 PM EST | |||
| 325.00 | 0.60 | 3.40 | 2.00 | % | 0.01 | 0 | 0 | 0.31 | 0.12 | 0.01 | -0.07 | 9/10/2026 4:00:05 PM EST | |||
| 330.00 | 0.40 | 3.10 | 1.75 | % | 0.01 | 0 | 0 | 0.31 | 0.09 | 0.01 | -0.06 | 9/10/2026 4:00:05 PM EST | |||
| 335.00 | 0.00 | 2.90 | 1.45 | % | 0.00 | 0 | 0 | 0.41 | 0.07 | 0.00 | -0.04 | 9/10/2026 4:00:05 PM EST | |||
| 340.00 | 0.00 | 2.70 | 1.35 | % | 0.00 | 0 | 0 | 0.42 | 0.05 | 0.00 | -0.04 | 9/10/2026 4:00:05 PM EST | |||
| 345.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.37 | 0.04 | 0.00 | -0.03 | 9/10/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 205.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.63 | 0.00 | 0.00 | -0.03 | 9/10/2026 4:00:05 PM EST | |||
| 210.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.60 | -0.01 | 0.00 | -0.03 | 9/10/2026 4:00:05 PM EST | |||
| 215.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.57 | -0.01 | 0.00 | -0.03 | 9/10/2026 4:00:05 PM EST | |||
| 220.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.53 | -0.02 | 0.00 | -0.04 | 9/10/2026 4:00:05 PM EST | |||
| 225.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.50 | -0.02 | 0.00 | -0.04 | 9/10/2026 4:00:05 PM EST | |||
| 230.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.47 | -0.04 | 0.00 | -0.05 | 9/10/2026 4:00:05 PM EST | |||
| 235.00 | 0.10 | 2.85 | 1.48 | % | 0.01 | 0 | 0 | 0.33 | -0.06 | 0.00 | -0.06 | 9/10/2026 4:00:05 PM EST | |||
| 240.00 | 0.20 | 2.70 | 1.45 | % | 0.01 | 0 | 0 | 0.31 | -0.08 | 0.00 | -0.07 | 9/10/2026 4:00:05 PM EST | |||
| 245.00 | 0.85 | 3.00 | 1.93 | % | 0.01 | 0 | 0 | 0.32 | -0.11 | 0.01 | -0.08 | 9/10/2026 4:00:05 PM EST | |||
| 250.00 | 0.80 | 3.90 | 2.35 | % | 0.01 | 0 | 0 | 0.30 | -0.14 | 0.01 | -0.10 | 9/10/2026 4:00:05 PM EST | |||
| 255.00 | 1.30 | 4.80 | 3.05 | % | 0.01 | 0 | 0 | 0.30 | -0.18 | 0.01 | -0.11 | 9/10/2026 4:00:05 PM EST | |||
| 260.00 | 2.70 | 5.80 | 4.25 | % | 0.02 | 0 | 0 | 0.30 | -0.22 | 0.01 | -0.12 | 9/10/2026 4:00:05 PM EST | |||
| 265.00 | 3.90 | 7.20 | 5.55 | % | 0.02 | 0 | 0 | 0.30 | -0.27 | 0.01 | -0.12 | 9/10/2026 4:00:05 PM EST | |||
| 270.00 | 5.60 | 8.40 | 7.00 | % | 0.03 | 0 | 0 | 0.30 | -0.33 | 0.01 | -0.13 | 9/10/2026 4:00:05 PM EST | |||
| 275.00 | 7.60 | 10.80 | 9.20 | % | 0.03 | 0 | 0 | 0.30 | -0.39 | 0.01 | -0.14 | 9/10/2026 4:00:05 PM EST | |||
| 280.00 | 10.10 | 13.10 | 11.60 | % | 0.04 | 0 | 0 | 0.30 | -0.45 | 0.01 | -0.14 | 9/10/2026 4:00:05 PM EST | |||
| 285.00 | 12.40 | 15.70 | 14.05 | % | 0.05 | 0 | 0 | 0.30 | -0.52 | 0.01 | -0.14 | 9/10/2026 4:00:05 PM EST | |||
| 290.00 | 15.30 | 18.60 | 16.95 | % | 0.06 | 0 | 0 | 0.30 | -0.58 | 0.01 | -0.13 | 9/10/2026 4:00:05 PM EST | |||
| 295.00 | 18.70 | 21.70 | 20.20 | % | 0.07 | 0 | 0 | 0.30 | -0.64 | 0.01 | -0.12 | 9/10/2026 4:00:05 PM EST | |||
| 300.00 | 21.80 | 25.20 | 23.50 | % | 0.08 | 0 | 0 | 0.29 | -0.70 | 0.01 | -0.12 | 9/10/2026 4:00:05 PM EST | |||
| 305.00 | 25.50 | 29.00 | 27.25 | % | 0.09 | 0 | 0 | 0.28 | -0.75 | 0.01 | -0.11 | 9/10/2026 4:00:05 PM EST | |||
| 310.00 | 29.70 | 33.00 | 31.35 | % | 0.10 | 0 | 0 | 0.27 | -0.79 | 0.01 | -0.10 | 9/10/2026 4:00:05 PM EST | |||
| 315.00 | 34.00 | 37.40 | 35.70 | % | 0.11 | 0 | 0 | 0.37 | -0.82 | 0.01 | -0.09 | 9/10/2026 4:00:05 PM EST | |||
| 320.00 | 38.50 | 42.00 | 40.25 | % | 0.13 | 0 | 0 | 0.38 | -0.86 | 0.01 | -0.08 | 9/10/2026 4:00:05 PM EST | |||
| 325.00 | 43.20 | 46.70 | 44.95 | % | 0.14 | 0 | 0 | 0.40 | -0.88 | 0.01 | -0.07 | 9/10/2026 4:00:05 PM EST | |||
| 330.00 | 48.00 | 51.50 | 49.75 | % | 0.15 | 0 | 0 | 0.42 | -0.91 | 0.01 | -0.06 | 9/10/2026 4:00:05 PM EST | |||
| 335.00 | 52.70 | 56.50 | 54.60 | % | 0.16 | 0 | 0 | 0.43 | -0.93 | 0.00 | -0.04 | 9/10/2026 4:00:05 PM EST | |||
| 340.00 | 57.80 | 61.40 | 59.60 | % | 0.18 | 0 | 0 | 0.47 | -0.95 | 0.00 | -0.04 | 9/10/2026 4:00:05 PM EST | |||
| 345.00 | 62.80 | 66.40 | 64.60 | % | 0.19 | 0 | 0 | 0.48 | -0.96 | 0.00 | -0.03 | 9/10/2026 4:00:05 PM EST |