Options Chain for THE CIGNA GROUP COM (CI) - $283.91 as of 1/9/2026 2:39:24 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 | 93.60 | 97.50 | 95.55 | % | 0.52 | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.01 | 1/9/2026 4:00:07 PM EST | |||
| 190.00 | 88.70 | 92.50 | 90.60 | % | 0.48 | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.01 | 1/9/2026 4:00:07 PM EST | |||
| 195.00 | 83.80 | 87.50 | 85.65 | % | 0.44 | 0 | 0 | 0.72 | 1.00 | 0.00 | -0.02 | 1/9/2026 4:00:07 PM EST | |||
| 200.00 | 78.80 | 82.70 | 80.75 | % | 0.40 | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.02 | 1/9/2026 4:00:07 PM EST | |||
| 205.00 | 73.90 | 77.50 | 75.70 | % | 0.37 | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.03 | 1/9/2026 4:00:07 PM EST | |||
| 210.00 | 69.00 | 73.00 | 71.00 | % | 0.34 | 0 | 0 | 0.63 | 0.99 | 0.00 | -0.03 | 1/9/2026 4:00:07 PM EST | |||
| 215.00 | 64.20 | 68.00 | 66.10 | % | 0.31 | 0 | 0 | 0.59 | 0.98 | 0.00 | -0.04 | 1/9/2026 4:00:07 PM EST | |||
| 220.00 | 59.40 | 63.20 | 61.30 | % | 0.28 | 0 | 0 | 0.56 | 0.97 | 0.00 | -0.05 | 1/9/2026 4:00:07 PM EST | |||
| 225.00 | 54.60 | 58.50 | 56.55 | % | 0.25 | 0 | 0 | 0.54 | 0.96 | 0.00 | -0.05 | 1/9/2026 4:00:07 PM EST | |||
| 230.00 | 49.90 | 53.80 | 51.85 | % | 0.23 | 0 | 0 | 0.51 | 0.94 | 0.00 | -0.06 | 1/9/2026 4:00:07 PM EST | |||
| 235.00 | 45.30 | 49.20 | 47.25 | % | 0.20 | 0 | 0 | 0.48 | 0.92 | 0.00 | -0.08 | 1/9/2026 4:00:07 PM EST | |||
| 240.00 | 40.80 | 44.50 | 42.65 | % | 0.18 | 0 | 0 | 0.34 | 0.90 | 0.00 | -0.09 | 1/9/2026 4:00:07 PM EST | |||
| 245.00 | 36.50 | 40.10 | 38.30 | % | 0.16 | 0 | 0 | 0.35 | 0.86 | 0.01 | -0.11 | 1/9/2026 4:00:07 PM EST | |||
| 250.00 | 32.30 | 36.00 | 34.15 | % | 0.14 | 0 | 0 | 0.35 | 0.83 | 0.01 | -0.12 | 1/9/2026 4:00:07 PM EST | |||
| 255.00 | 28.30 | 32.00 | 30.15 | % | 0.12 | 0 | 0 | 0.35 | 0.79 | 0.01 | -0.13 | 1/9/2026 4:00:07 PM EST | |||
| 260.00 | 25.20 | 28.10 | 26.65 | % | 0.10 | 0 | 0 | 0.36 | 0.74 | 0.01 | -0.14 | 1/9/2026 4:00:07 PM EST | |||
| 265.00 | 21.00 | 24.80 | 22.90 | % | 0.09 | 0 | 0 | 0.35 | 0.70 | 0.01 | -0.15 | 1/9/2026 4:00:07 PM EST | |||
| 270.00 | 18.60 | 21.60 | 20.10 | % | 0.07 | 0 | 0 | 0.36 | 0.64 | 0.01 | -0.15 | 1/9/2026 4:00:07 PM EST | |||
| 275.00 | 15.40 | 18.70 | 17.05 | % | 0.06 | 0 | 0 | 0.35 | 0.59 | 0.01 | -0.16 | 1/9/2026 4:00:07 PM EST | |||
| 280.00 | 12.80 | 16.00 | 14.40 | % | 0.05 | 0 | 0 | 0.35 | 0.53 | 0.01 | -0.16 | 1/9/2026 4:00:07 PM EST | |||
| 285.00 | 10.40 | 13.40 | 11.90 | 14.43 | 0.00 | 0.00% | 0.04 | 0 | 20 | 0.34 | 0.47 | 0.01 | -0.15 | 1/8/2026 | 1/9/2026 4:00:07 PM EST |
| 290.00 | 8.40 | 11.60 | 10.00 | % | 0.03 | 0 | 0 | 0.34 | 0.42 | 0.01 | -0.15 | 1/9/2026 4:00:07 PM EST | |||
| 295.00 | 6.60 | 9.70 | 8.15 | % | 0.03 | 0 | 0 | 0.34 | 0.36 | 0.01 | -0.14 | 1/9/2026 4:00:07 PM EST | |||
| 300.00 | 4.30 | 8.10 | 6.20 | % | 0.02 | 0 | 0 | 0.33 | 0.31 | 0.01 | -0.13 | 1/9/2026 4:00:07 PM EST | |||
| 305.00 | 3.90 | 6.70 | 5.30 | % | 0.02 | 0 | 0 | 0.34 | 0.26 | 0.01 | -0.12 | 1/9/2026 4:00:07 PM EST | |||
| 310.00 | 3.00 | 5.90 | 4.45 | % | 0.01 | 0 | 0 | 0.34 | 0.22 | 0.01 | -0.11 | 1/9/2026 4:00:07 PM EST | |||
| 315.00 | 1.05 | 4.40 | 2.73 | % | 0.01 | 0 | 0 | 0.30 | 0.18 | 0.01 | -0.09 | 1/9/2026 4:00:07 PM EST | |||
| 320.00 | 0.30 | 4.40 | 2.35 | % | 0.01 | 0 | 0 | 0.30 | 0.14 | 0.01 | -0.08 | 1/9/2026 4:00:07 PM EST | |||
| 325.00 | 1.25 | 4.10 | 2.68 | % | 0.01 | 0 | 0 | 0.35 | 0.12 | 0.01 | -0.07 | 1/9/2026 4:00:07 PM EST | |||
| 330.00 | 0.15 | 3.50 | 1.83 | % | 0.01 | 0 | 0 | 0.32 | 0.09 | 0.01 | -0.06 | 1/9/2026 4:00:07 PM EST | |||
| 335.00 | 0.00 | 3.20 | 1.60 | % | 0.00 | 0 | 0 | 0.43 | 0.07 | 0.00 | -0.05 | 1/9/2026 4:00:07 PM EST | |||
| 340.00 | 0.00 | 3.10 | 1.55 | % | 0.00 | 0 | 0 | 0.45 | 0.06 | 0.00 | -0.04 | 1/9/2026 4:00:07 PM EST | |||
| 345.00 | 0.05 | 2.80 | 1.43 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.34 | 0.04 | 0.00 | -0.03 | 1/8/2026 | 1/9/2026 4:00:07 PM EST |
| 350.00 | 0.00 | 2.55 | 1.28 | % | 0.00 | 0 | 0 | 0.47 | 0.03 | 0.00 | -0.03 | 1/9/2026 4:00:07 PM EST | |||
| 355.00 | 0.05 | 2.70 | 1.38 | % | 0.00 | 0 | 0 | 0.38 | 0.02 | 0.00 | -0.02 | 1/9/2026 4:00:07 PM EST | |||
| 360.00 | 0.00 | 2.55 | 1.28 | % | 0.00 | 0 | 0 | 0.51 | 0.02 | 0.00 | -0.02 | 1/9/2026 4:00:07 PM EST | |||
| 365.00 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 0.53 | 0.01 | 0.00 | -0.01 | 1/9/2026 4:00:07 PM EST | |||
| 370.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.54 | 0.01 | 0.00 | -0.01 | 1/9/2026 4:00:07 PM EST | |||
| 375.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.56 | 0.01 | 0.00 | -0.01 | 1/9/2026 4:00:07 PM EST | |||
| 380.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.57 | 0.01 | 0.00 | -0.01 | 1/9/2026 4:00:07 PM EST | |||
| 385.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:07 PM EST | |||
| 390.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:07 PM EST | |||
| 395.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 1/9/2026 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 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.01 | 1/9/2026 4:00:07 PM EST | |||
| 190.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | -0.01 | 1/9/2026 4:00:07 PM EST | |||
| 195.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | -0.02 | 1/9/2026 4:00:07 PM EST | |||
| 200.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.68 | 0.00 | 0.00 | -0.02 | 1/9/2026 4:00:07 PM EST | |||
| 205.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.65 | -0.01 | 0.00 | -0.03 | 1/9/2026 4:00:07 PM EST | |||
| 210.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.61 | -0.01 | 0.00 | -0.03 | 1/9/2026 4:00:07 PM EST | |||
| 215.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.57 | -0.02 | 0.00 | -0.04 | 1/9/2026 4:00:07 PM EST | |||
| 220.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 0.54 | -0.03 | 0.00 | -0.05 | 1/9/2026 4:00:07 PM EST | |||
| 225.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 0.51 | -0.04 | 0.00 | -0.05 | 1/9/2026 4:00:07 PM EST | |||
| 230.00 | 0.00 | 2.95 | 1.48 | % | 0.01 | 0 | 0 | 0.48 | -0.06 | 0.00 | -0.06 | 1/9/2026 4:00:07 PM EST | |||
| 235.00 | 0.10 | 3.20 | 1.65 | % | 0.01 | 0 | 0 | 0.34 | -0.08 | 0.00 | -0.08 | 1/9/2026 4:00:07 PM EST | |||
| 240.00 | 1.65 | 3.70 | 2.68 | % | 0.01 | 0 | 0 | 0.39 | -0.10 | 0.00 | -0.09 | 1/9/2026 4:00:07 PM EST | |||
| 245.00 | 0.70 | 4.30 | 2.50 | % | 0.01 | 0 | 0 | 0.34 | -0.14 | 0.01 | -0.11 | 1/9/2026 4:00:07 PM EST | |||
| 250.00 | 3.00 | 4.60 | 3.80 | 3.42 | % | 0.02 | 1 | 0 | 0.36 | -0.17 | 0.01 | -0.12 | 1/9/2026 | 1/9/2026 4:00:07 PM EST | |
| 255.00 | 2.60 | 6.00 | 4.30 | % | 0.02 | 0 | 0 | 0.34 | -0.21 | 0.01 | -0.13 | 1/9/2026 4:00:07 PM EST | |||
| 260.00 | 5.20 | 7.20 | 6.20 | % | 0.02 | 0 | 0 | 0.36 | -0.26 | 0.01 | -0.14 | 1/9/2026 4:00:07 PM EST | |||
| 265.00 | 6.40 | 9.10 | 7.75 | % | 0.03 | 0 | 0 | 0.36 | -0.30 | 0.01 | -0.15 | 1/9/2026 4:00:07 PM EST | |||
| 270.00 | 7.40 | 10.60 | 9.00 | % | 0.03 | 0 | 0 | 0.34 | -0.36 | 0.01 | -0.15 | 1/9/2026 4:00:07 PM EST | |||
| 275.00 | 10.20 | 12.50 | 11.35 | % | 0.04 | 0 | 0 | 0.34 | -0.41 | 0.01 | -0.16 | 1/9/2026 4:00:07 PM EST | |||
| 280.00 | 12.50 | 15.30 | 13.90 | % | 0.05 | 0 | 0 | 0.34 | -0.47 | 0.01 | -0.16 | 1/9/2026 4:00:07 PM EST | |||
| 285.00 | 15.10 | 17.60 | 16.35 | % | 0.06 | 0 | 0 | 0.34 | -0.53 | 0.01 | -0.15 | 1/9/2026 4:00:07 PM EST | |||
| 290.00 | 17.90 | 20.90 | 19.40 | % | 0.07 | 0 | 0 | 0.34 | -0.58 | 0.01 | -0.15 | 1/9/2026 4:00:07 PM EST | |||
| 295.00 | 21.10 | 24.20 | 22.65 | % | 0.08 | 0 | 0 | 0.34 | -0.64 | 0.01 | -0.14 | 1/9/2026 4:00:07 PM EST | |||
| 300.00 | 24.50 | 27.70 | 26.10 | % | 0.09 | 0 | 0 | 0.33 | -0.69 | 0.01 | -0.13 | 1/9/2026 4:00:07 PM EST | |||
| 305.00 | 27.40 | 31.40 | 29.40 | % | 0.10 | 0 | 0 | 0.31 | -0.74 | 0.01 | -0.12 | 1/9/2026 4:00:07 PM EST | |||
| 310.00 | 31.70 | 35.40 | 33.55 | % | 0.11 | 0 | 0 | 0.31 | -0.78 | 0.01 | -0.11 | 1/9/2026 4:00:07 PM EST | |||
| 315.00 | 35.90 | 39.60 | 37.75 | % | 0.12 | 0 | 0 | 0.30 | -0.82 | 0.01 | -0.09 | 1/9/2026 4:00:07 PM EST | |||
| 320.00 | 40.30 | 44.00 | 42.15 | % | 0.13 | 0 | 0 | 0.40 | -0.86 | 0.01 | -0.08 | 1/9/2026 4:00:07 PM EST | |||
| 325.00 | 44.90 | 48.50 | 46.70 | % | 0.14 | 0 | 0 | 0.41 | -0.88 | 0.01 | -0.07 | 1/9/2026 4:00:07 PM EST | |||
| 330.00 | 49.60 | 53.20 | 51.40 | % | 0.16 | 0 | 0 | 0.43 | -0.91 | 0.01 | -0.06 | 1/9/2026 4:00:07 PM EST | |||
| 335.00 | 54.40 | 58.00 | 56.20 | % | 0.17 | 0 | 0 | 0.44 | -0.93 | 0.00 | -0.05 | 1/9/2026 4:00:07 PM EST | |||
| 340.00 | 59.30 | 62.90 | 61.10 | % | 0.18 | 0 | 0 | 0.46 | -0.94 | 0.00 | -0.04 | 1/9/2026 4:00:07 PM EST | |||
| 345.00 | 63.80 | 67.80 | 65.80 | % | 0.19 | 0 | 0 | 0.48 | -0.96 | 0.00 | -0.03 | 1/9/2026 4:00:07 PM EST | |||
| 350.00 | 69.20 | 72.80 | 71.00 | % | 0.20 | 0 | 0 | 0.51 | -0.97 | 0.00 | -0.03 | 1/9/2026 4:00:07 PM EST | |||
| 355.00 | 74.20 | 77.80 | 76.00 | % | 0.21 | 0 | 0 | 0.53 | -0.98 | 0.00 | -0.02 | 1/9/2026 4:00:07 PM EST | |||
| 360.00 | 79.30 | 82.80 | 81.05 | % | 0.23 | 0 | 0 | 0.55 | -0.98 | 0.00 | -0.02 | 1/9/2026 4:00:07 PM EST | |||
| 365.00 | 84.30 | 87.80 | 86.05 | % | 0.24 | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.01 | 1/9/2026 4:00:07 PM EST | |||
| 370.00 | 89.20 | 92.80 | 91.00 | % | 0.25 | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.01 | 1/9/2026 4:00:07 PM EST | |||
| 375.00 | 94.30 | 97.80 | 96.05 | % | 0.26 | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.01 | 1/9/2026 4:00:07 PM EST | |||
| 380.00 | 99.30 | 102.80 | 101.05 | % | 0.27 | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.01 | 1/9/2026 4:00:07 PM EST | |||
| 385.00 | 104.30 | 107.80 | 106.05 | % | 0.28 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 1/9/2026 4:00:07 PM EST | |||
| 390.00 | 109.30 | 112.80 | 111.05 | % | 0.28 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 1/9/2026 4:00:07 PM EST | |||
| 395.00 | 114.30 | 117.80 | 116.05 | % | 0.29 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 1/9/2026 4:00:07 PM EST |