Options Chain for THE CIGNA GROUP COM (CI) - $271.71 as of 2/5/2026 7:15:54 AM 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 | 85.00 | 89.90 | 87.45 | % | 0.47 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 2/4/2026 4:00:05 PM EST | |||
| 190.00 | 80.40 | 85.00 | 82.70 | % | 0.44 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 2/4/2026 4:00:05 PM EST | |||
| 195.00 | 75.70 | 80.00 | 77.85 | % | 0.40 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 2/4/2026 4:00:05 PM EST | |||
| 200.00 | 70.70 | 75.00 | 72.85 | % | 0.36 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 2/4/2026 4:00:05 PM EST | |||
| 205.00 | 65.50 | 70.30 | 67.90 | % | 0.33 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 2/4/2026 4:00:05 PM EST | |||
| 210.00 | 60.70 | 65.50 | 63.10 | % | 0.30 | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.01 | 2/4/2026 4:00:05 PM EST | |||
| 215.00 | 56.20 | 60.50 | 58.35 | % | 0.27 | 0 | 0 | 0.66 | 0.98 | 0.00 | -0.02 | 2/4/2026 4:00:05 PM EST | |||
| 220.00 | 51.50 | 56.00 | 53.75 | % | 0.24 | 0 | 0 | 0.63 | 0.96 | 0.00 | -0.03 | 2/4/2026 4:00:05 PM EST | |||
| 225.00 | 46.50 | 51.30 | 48.90 | % | 0.22 | 0 | 0 | 0.59 | 0.94 | 0.00 | -0.04 | 2/4/2026 4:00:05 PM EST | |||
| 230.00 | 42.20 | 46.30 | 44.25 | % | 0.19 | 0 | 0 | 0.56 | 0.91 | 0.00 | -0.06 | 2/4/2026 4:00:05 PM EST | |||
| 235.00 | 37.60 | 42.40 | 40.00 | % | 0.17 | 0 | 0 | 0.47 | 0.88 | 0.01 | -0.08 | 2/4/2026 4:00:05 PM EST | |||
| 240.00 | 33.10 | 37.90 | 35.50 | % | 0.15 | 0 | 0 | 0.45 | 0.85 | 0.01 | -0.10 | 2/4/2026 4:00:05 PM EST | |||
| 245.00 | 29.10 | 33.30 | 31.20 | % | 0.13 | 0 | 0 | 0.43 | 0.80 | 0.01 | -0.12 | 2/4/2026 4:00:05 PM EST | |||
| 250.00 | 26.10 | 28.90 | 27.50 | % | 0.11 | 0 | 0 | 0.43 | 0.76 | 0.01 | -0.14 | 2/4/2026 4:00:05 PM EST | |||
| 255.00 | 22.70 | 25.20 | 23.95 | % | 0.09 | 0 | 0 | 0.43 | 0.71 | 0.01 | -0.15 | 2/4/2026 4:00:05 PM EST | |||
| 260.00 | 19.10 | 21.70 | 20.40 | % | 0.08 | 0 | 0 | 0.42 | 0.65 | 0.01 | -0.16 | 2/4/2026 4:00:05 PM EST | |||
| 265.00 | 16.40 | 19.60 | 18.00 | % | 0.07 | 0 | 0 | 0.43 | 0.60 | 0.01 | -0.17 | 2/4/2026 4:00:05 PM EST | |||
| 270.00 | 13.30 | 15.70 | 14.50 | % | 0.05 | 0 | 0 | 0.41 | 0.54 | 0.01 | -0.17 | 2/4/2026 4:00:05 PM EST | |||
| 275.00 | 10.20 | 14.50 | 12.35 | % | 0.04 | 0 | 0 | 0.41 | 0.48 | 0.01 | -0.17 | 2/4/2026 4:00:05 PM EST | |||
| 280.00 | 7.90 | 12.20 | 10.05 | % | 0.04 | 0 | 0 | 0.40 | 0.42 | 0.01 | -0.17 | 2/4/2026 4:00:05 PM EST | |||
| 285.00 | 5.80 | 10.10 | 7.95 | % | 0.03 | 0 | 0 | 0.39 | 0.36 | 0.01 | -0.16 | 2/4/2026 4:00:05 PM EST | |||
| 290.00 | 4.00 | 8.30 | 6.15 | % | 0.02 | 0 | 0 | 0.38 | 0.30 | 0.01 | -0.14 | 2/4/2026 4:00:05 PM EST | |||
| 295.00 | 2.60 | 6.90 | 4.75 | % | 0.02 | 0 | 0 | 0.37 | 0.24 | 0.01 | -0.13 | 2/4/2026 4:00:05 PM EST | |||
| 300.00 | 1.35 | 5.60 | 3.48 | % | 0.01 | 0 | 0 | 0.36 | 0.19 | 0.01 | -0.11 | 2/4/2026 4:00:05 PM EST | |||
| 305.00 | 0.50 | 4.60 | 2.55 | % | 0.01 | 0 | 0 | 0.34 | 0.15 | 0.01 | -0.09 | 2/4/2026 4:00:05 PM EST | |||
| 310.00 | 0.00 | 3.90 | 1.95 | % | 0.01 | 0 | 0 | 0.33 | 0.11 | 0.01 | -0.07 | 2/4/2026 4:00:05 PM EST | |||
| 315.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 0.45 | 0.09 | 0.01 | -0.07 | 2/4/2026 4:00:05 PM EST | |||
| 320.00 | 0.00 | 2.90 | 1.45 | % | 0.00 | 0 | 0 | 0.46 | 0.07 | 0.00 | -0.05 | 2/4/2026 4:00:05 PM EST | |||
| 325.00 | 0.00 | 2.65 | 1.33 | % | 0.00 | 0 | 0 | 0.48 | 0.05 | 0.00 | -0.04 | 2/4/2026 4:00:05 PM EST | |||
| 330.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 0.50 | 0.04 | 0.00 | -0.03 | 2/4/2026 4:00:05 PM EST | |||
| 335.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 0.52 | 0.03 | 0.00 | -0.02 | 2/4/2026 4:00:05 PM EST | |||
| 340.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.54 | 0.02 | 0.00 | -0.02 | 2/4/2026 4:00:05 PM EST | |||
| 345.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.56 | 0.01 | 0.00 | -0.01 | 2/4/2026 4:00:05 PM EST | |||
| 350.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.58 | 0.01 | 0.00 | -0.01 | 2/4/2026 4:00:05 PM EST | |||
| 355.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.60 | 0.01 | 0.00 | -0.01 | 2/4/2026 4:00:05 PM EST | |||
| 360.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 2/4/2026 4:00:05 PM EST | |||
| 365.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 2/4/2026 4:00:05 PM EST | |||
| 370.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 2/4/2026 4:00:05 PM EST | |||
| 375.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 2/4/2026 4:00:05 PM EST | |||
| 380.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 2/4/2026 4:00:05 PM EST | |||
| 385.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 2/4/2026 4:00:05 PM EST | |||
| 390.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 2/4/2026 4:00:05 PM EST | |||
| 395.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 2/4/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 185.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 2/4/2026 4:00:05 PM EST | |||
| 190.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 2/4/2026 4:00:05 PM EST | |||
| 195.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 2/4/2026 4:00:05 PM EST | |||
| 200.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 2/4/2026 4:00:05 PM EST | |||
| 205.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 2/4/2026 4:00:05 PM EST | |||
| 210.00 | 0.00 | 2.85 | 1.43 | % | 0.01 | 0 | 0 | 0.66 | -0.01 | 0.00 | -0.01 | 2/4/2026 4:00:05 PM EST | |||
| 215.00 | 0.00 | 2.95 | 1.48 | % | 0.01 | 0 | 0 | 0.62 | -0.02 | 0.00 | -0.02 | 2/4/2026 4:00:05 PM EST | |||
| 220.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 0.59 | -0.04 | 0.00 | -0.03 | 2/4/2026 4:00:05 PM EST | |||
| 225.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.56 | -0.06 | 0.00 | -0.04 | 2/4/2026 4:00:05 PM EST | |||
| 230.00 | 0.00 | 3.90 | 1.95 | % | 0.01 | 0 | 0 | 0.54 | -0.09 | 0.00 | -0.06 | 2/4/2026 4:00:05 PM EST | |||
| 235.00 | 0.50 | 4.40 | 2.45 | % | 0.01 | 0 | 0 | 0.40 | -0.12 | 0.01 | -0.08 | 2/4/2026 4:00:05 PM EST | |||
| 240.00 | 1.00 | 5.20 | 3.10 | 3.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.40 | -0.15 | 0.01 | -0.10 | 1/30/2026 | 2/4/2026 4:00:05 PM EST |
| 245.00 | 2.00 | 6.10 | 4.05 | 4.30 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.40 | -0.20 | 0.01 | -0.12 | 1/30/2026 | 2/4/2026 4:00:05 PM EST |
| 250.00 | 4.00 | 6.60 | 5.30 | 5.46 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.40 | -0.24 | 0.01 | -0.14 | 1/29/2026 | 2/4/2026 4:00:05 PM EST |
| 255.00 | 5.40 | 7.60 | 6.50 | 6.32 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.39 | -0.29 | 0.01 | -0.15 | 2/4/2026 | 2/4/2026 4:00:05 PM EST |
| 260.00 | 6.60 | 9.20 | 7.90 | 8.90 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.38 | -0.35 | 0.01 | -0.16 | 2/4/2026 | 2/4/2026 4:00:05 PM EST |
| 265.00 | 9.40 | 11.90 | 10.65 | 9.25 | 0.00 | 0.00% | 0.04 | 0 | 18 | 0.40 | -0.40 | 0.01 | -0.17 | 2/4/2026 | 2/4/2026 4:00:05 PM EST |
| 270.00 | 11.10 | 13.60 | 12.35 | % | 0.05 | 0 | 0 | 0.38 | -0.46 | 0.01 | -0.17 | 2/4/2026 4:00:05 PM EST | |||
| 275.00 | 13.20 | 17.50 | 15.35 | % | 0.06 | 0 | 0 | 0.38 | -0.52 | 0.01 | -0.17 | 2/4/2026 4:00:05 PM EST | |||
| 280.00 | 16.00 | 20.30 | 18.15 | 18.85 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.38 | -0.58 | 0.01 | -0.17 | 1/30/2026 | 2/4/2026 4:00:05 PM EST |
| 285.00 | 19.10 | 23.30 | 21.20 | % | 0.07 | 0 | 0 | 0.37 | -0.64 | 0.01 | -0.16 | 2/4/2026 4:00:05 PM EST | |||
| 290.00 | 22.50 | 26.60 | 24.55 | % | 0.08 | 0 | 0 | 0.36 | -0.70 | 0.01 | -0.14 | 2/4/2026 4:00:05 PM EST | |||
| 295.00 | 26.00 | 30.10 | 28.05 | % | 0.10 | 0 | 0 | 0.35 | -0.76 | 0.01 | -0.13 | 2/4/2026 4:00:05 PM EST | |||
| 300.00 | 30.00 | 34.20 | 32.10 | % | 0.11 | 0 | 0 | 0.34 | -0.81 | 0.01 | -0.11 | 2/4/2026 4:00:05 PM EST | |||
| 305.00 | 34.00 | 38.20 | 36.10 | % | 0.12 | 0 | 0 | 0.31 | -0.85 | 0.01 | -0.09 | 2/4/2026 4:00:05 PM EST | |||
| 310.00 | 38.50 | 42.70 | 40.60 | % | 0.13 | 0 | 0 | 0.43 | -0.89 | 0.01 | -0.07 | 2/4/2026 4:00:05 PM EST | |||
| 315.00 | 43.00 | 47.20 | 45.10 | % | 0.14 | 0 | 0 | 0.46 | -0.91 | 0.01 | -0.07 | 2/4/2026 4:00:05 PM EST | |||
| 320.00 | 47.50 | 51.70 | 49.60 | % | 0.15 | 0 | 0 | 0.48 | -0.93 | 0.00 | -0.05 | 2/4/2026 4:00:05 PM EST | |||
| 325.00 | 52.00 | 56.20 | 54.10 | % | 0.17 | 0 | 0 | 0.49 | -0.95 | 0.00 | -0.04 | 2/4/2026 4:00:05 PM EST | |||
| 330.00 | 57.00 | 61.10 | 59.05 | % | 0.18 | 0 | 0 | 0.51 | -0.96 | 0.00 | -0.03 | 2/4/2026 4:00:05 PM EST | |||
| 335.00 | 61.60 | 66.40 | 64.00 | % | 0.19 | 0 | 0 | 0.53 | -0.97 | 0.00 | -0.02 | 2/4/2026 4:00:05 PM EST | |||
| 340.00 | 66.50 | 71.00 | 68.75 | % | 0.20 | 0 | 0 | 0.55 | -0.98 | 0.00 | -0.02 | 2/4/2026 4:00:05 PM EST | |||
| 345.00 | 71.50 | 75.70 | 73.60 | % | 0.21 | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.01 | 2/4/2026 4:00:05 PM EST | |||
| 350.00 | 76.50 | 80.70 | 78.60 | % | 0.22 | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.01 | 2/4/2026 4:00:05 PM EST | |||
| 355.00 | 81.50 | 85.70 | 83.60 | % | 0.24 | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.01 | 2/4/2026 4:00:05 PM EST | |||
| 360.00 | 86.50 | 90.50 | 88.50 | % | 0.25 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 2/4/2026 4:00:05 PM EST | |||
| 365.00 | 91.50 | 95.70 | 93.60 | % | 0.26 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 2/4/2026 4:00:05 PM EST | |||
| 370.00 | 96.00 | 100.70 | 98.35 | % | 0.27 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 2/4/2026 4:00:05 PM EST | |||
| 375.00 | 101.00 | 105.50 | 103.25 | % | 0.28 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 2/4/2026 4:00:05 PM EST | |||
| 380.00 | 106.00 | 110.90 | 108.45 | % | 0.29 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 2/4/2026 4:00:05 PM EST | |||
| 385.00 | 111.00 | 115.90 | 113.45 | % | 0.29 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 2/4/2026 4:00:05 PM EST | |||
| 390.00 | 116.00 | 120.50 | 118.25 | % | 0.30 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 2/4/2026 4:00:05 PM EST | |||
| 395.00 | 121.00 | 125.80 | 123.40 | % | 0.31 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 2/4/2026 4:00:05 PM EST |