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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 130.40 | 134.50 | 132.45 | % | 0.95 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 2/4/2026 4:00:05 PM EST | |||
| 145.00 | 124.90 | 129.50 | 127.20 | % | 0.88 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 2/4/2026 4:00:05 PM EST | |||
| 150.00 | 120.40 | 124.50 | 122.45 | 121.60 | 0.00 | 0.00% | 0.82 | 0 | 1 | 1.19 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 2/4/2026 4:00:05 PM EST |
| 155.00 | 115.00 | 119.50 | 117.25 | % | 0.76 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 2/4/2026 4:00:05 PM EST | |||
| 160.00 | 110.00 | 114.50 | 112.25 | 101.80 | 0.00 | 0.00% | 0.70 | 0 | 2 | 1.08 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 2/4/2026 4:00:05 PM EST |
| 165.00 | 105.00 | 109.90 | 107.45 | 94.80 | 0.00 | 0.00% | 0.65 | 0 | 7 | 1.04 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 2/4/2026 4:00:05 PM EST |
| 170.00 | 100.00 | 104.90 | 102.45 | 152.00 | 0.00 | 0.00% | 0.60 | 0 | 1 | 0.99 | 1.00 | 0.00 | 0.00 | 3/12/2025 | 2/4/2026 4:00:05 PM EST |
| 175.00 | 95.00 | 99.90 | 97.45 | % | 0.56 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 2/4/2026 4:00:05 PM EST | |||
| 180.00 | 90.00 | 94.90 | 92.45 | 93.50 | 0.00 | 0.00% | 0.51 | 0 | 2 | 0.90 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 2/4/2026 4:00:05 PM EST |
| 185.00 | 85.50 | 90.00 | 87.75 | 78.40 | 0.00 | 0.00% | 0.47 | 0 | 2 | 0.85 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 2/4/2026 4:00:05 PM EST |
| 190.00 | 80.50 | 85.00 | 82.75 | % | 0.44 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 2/4/2026 4:00:05 PM EST | |||
| 195.00 | 75.50 | 80.00 | 77.75 | 80.70 | 0.00 | 0.00% | 0.40 | 0 | 1 | 0.77 | 0.99 | 0.00 | 0.00 | 10/30/2025 | 2/4/2026 4:00:05 PM EST |
| 200.00 | 70.50 | 75.00 | 72.75 | 73.00 | 0.00 | 0.00% | 0.36 | 0 | 19 | 0.73 | 0.99 | 0.00 | -0.01 | 1/27/2026 | 2/4/2026 4:00:05 PM EST |
| 210.00 | 61.00 | 65.50 | 63.25 | 83.22 | 0.00 | 0.00% | 0.30 | 0 | 2 | 0.64 | 0.96 | 0.00 | -0.04 | 1/30/2025 | 2/4/2026 4:00:05 PM EST |
| 220.00 | 52.70 | 55.60 | 54.15 | 55.11 | 0.00 | 0.00% | 0.25 | 0 | 10 | 0.56 | 0.92 | 0.00 | -0.06 | 1/13/2026 | 2/4/2026 4:00:05 PM EST |
| 230.00 | 43.60 | 46.00 | 44.80 | 45.78 | 0.00 | 0.00% | 0.19 | 0 | 15 | 0.46 | 0.88 | 0.00 | -0.09 | 2/4/2026 | 2/4/2026 4:00:05 PM EST |
| 240.00 | 35.10 | 37.40 | 36.25 | 39.35 | 0.00 | 0.00% | 0.15 | 0 | 47 | 0.44 | 0.82 | 0.01 | -0.11 | 2/3/2026 | 2/4/2026 4:00:05 PM EST |
| 250.00 | 27.40 | 29.40 | 28.40 | 27.80 | 0.00 | 0.00% | 0.11 | 0 | 38 | 0.42 | 0.74 | 0.01 | -0.13 | 1/28/2026 | 2/4/2026 4:00:05 PM EST |
| 260.00 | 20.50 | 23.00 | 21.75 | 26.65 | 0.00 | 0.00% | 0.08 | 0 | 111 | 0.42 | 0.65 | 0.01 | -0.15 | 2/4/2026 | 2/4/2026 4:00:05 PM EST |
| 270.00 | 13.00 | 16.90 | 14.95 | 15.42 | 0.00 | 0.00% | 0.06 | 0 | 175 | 0.38 | 0.54 | 0.01 | -0.16 | 2/4/2026 | 2/4/2026 4:00:05 PM EST |
| 280.00 | 10.20 | 10.90 | 10.55 | 10.70 | 0.00 | 0.00% | 0.04 | 0 | 403 | 0.38 | 0.43 | 0.01 | -0.15 | 2/4/2026 | 2/4/2026 4:00:05 PM EST |
| 290.00 | 6.40 | 7.40 | 6.90 | 6.88 | 0.00 | 0.00% | 0.02 | 0 | 501 | 0.37 | 0.32 | 0.01 | -0.14 | 2/4/2026 | 2/4/2026 4:00:05 PM EST |
| 300.00 | 4.20 | 4.60 | 4.40 | 4.40 | 0.00 | 0.00% | 0.01 | 0 | 885 | 0.37 | 0.24 | 0.01 | -0.12 | 2/4/2026 | 2/4/2026 4:00:05 PM EST |
| 310.00 | 2.40 | 3.20 | 2.80 | 2.75 | 0.00 | 0.00% | 0.01 | 0 | 196 | 0.37 | 0.17 | 0.01 | -0.10 | 2/4/2026 | 2/4/2026 4:00:05 PM EST |
| 320.00 | 1.40 | 2.10 | 1.75 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 4,131 | 0.37 | 0.13 | 0.01 | -0.09 | 2/4/2026 | 2/4/2026 4:00:05 PM EST |
| 330.00 | 0.45 | 2.90 | 1.68 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 116 | 0.40 | 0.09 | 0.00 | -0.07 | 2/3/2026 | 2/4/2026 4:00:05 PM EST |
| 340.00 | 0.00 | 4.80 | 2.40 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 91 | 0.51 | 0.06 | 0.00 | -0.05 | 2/3/2026 | 2/4/2026 4:00:05 PM EST |
| 350.00 | 0.25 | 5.00 | 2.63 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 388 | 0.60 | 0.05 | 0.00 | -0.04 | 1/27/2026 | 2/4/2026 4:00:05 PM EST |
| 360.00 | 0.00 | 2.25 | 1.13 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.57 | 0.03 | 0.00 | -0.03 | 1/5/2026 | 2/4/2026 4:00:05 PM EST |
| 370.00 | 0.00 | 2.20 | 1.10 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 118 | 0.61 | 0.02 | 0.00 | -0.02 | 11/26/2025 | 2/4/2026 4:00:05 PM EST |
| 380.00 | 0.00 | 2.15 | 1.08 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.65 | 0.01 | 0.00 | -0.01 | 1/29/2026 | 2/4/2026 4:00:05 PM EST |
| 390.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.65 | 0.01 | 0.00 | -0.01 | 11/10/2025 | 2/4/2026 4:00:05 PM EST |
| 400.00 | 0.00 | 2.15 | 1.08 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.72 | 0.00 | 0.00 | -0.01 | 11/10/2025 | 2/4/2026 4:00:05 PM EST |
| 410.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.75 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 2/4/2026 4:00:05 PM EST |
| 420.00 | 0.00 | 2.15 | 1.08 | 10.90 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.79 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 2/4/2026 4:00:05 PM EST |
| 430.00 | 0.00 | 2.15 | 1.08 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.80 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 2/4/2026 4:00:05 PM EST |
| 440.00 | 0.00 | 2.15 | 1.08 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.82 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 2/4/2026 4:00:05 PM EST |
| 450.00 | 0.00 | 2.15 | 1.08 | 7.20 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.88 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 2/4/2026 4:00:05 PM EST |
| 460.00 | 0.00 | 2.15 | 1.08 | 9.80 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.91 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 2/4/2026 4:00:05 PM EST |
| 470.00 | 0.00 | 2.15 | 1.08 | 5.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.93 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 2/4/2026 4:00:05 PM EST |
| 480.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 2/4/2026 4:00:05 PM EST | |||
| 490.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 2/4/2026 4:00:05 PM EST | |||
| 500.00 | 0.00 | 2.15 | 1.08 | 3.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.01 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.24 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 2/4/2026 4:00:05 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.18 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 2/4/2026 4:00:05 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 2/4/2026 4:00:05 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 2/4/2026 4:00:05 PM EST | |||
| 160.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 2/4/2026 4:00:05 PM EST | |||
| 165.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 2/4/2026 4:00:05 PM EST | |||
| 170.00 | 0.00 | 2.25 | 1.13 | 1.44 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.93 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 2/4/2026 4:00:05 PM EST |
| 175.00 | 0.00 | 2.25 | 1.13 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.89 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 2/4/2026 4:00:05 PM EST |
| 180.00 | 0.00 | 2.35 | 1.18 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.84 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 2/4/2026 4:00:05 PM EST |
| 185.00 | 0.00 | 2.50 | 1.25 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.80 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 2/4/2026 4:00:05 PM EST |
| 190.00 | 0.00 | 2.50 | 1.25 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.76 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/4/2026 4:00:05 PM EST |
| 195.00 | 0.00 | 2.55 | 1.28 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.72 | -0.01 | 0.00 | 0.00 | 11/14/2025 | 2/4/2026 4:00:05 PM EST |
| 200.00 | 0.00 | 2.90 | 1.45 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.68 | -0.01 | 0.00 | -0.01 | 1/30/2026 | 2/4/2026 4:00:05 PM EST |
| 210.00 | 0.10 | 2.60 | 1.35 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.47 | -0.04 | 0.00 | -0.04 | 2/3/2026 | 2/4/2026 4:00:05 PM EST |
| 220.00 | 0.05 | 2.95 | 1.50 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 139 | 0.40 | -0.08 | 0.00 | -0.06 | 2/3/2026 | 2/4/2026 4:00:05 PM EST |
| 230.00 | 1.25 | 3.50 | 2.38 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 127 | 0.42 | -0.12 | 0.00 | -0.09 | 2/4/2026 | 2/4/2026 4:00:05 PM EST |
| 240.00 | 3.70 | 4.20 | 3.95 | 3.70 | 0.00 | 0.00% | 0.02 | 0 | 702 | 0.42 | -0.18 | 0.01 | -0.11 | 2/4/2026 | 2/4/2026 4:00:05 PM EST |
| 250.00 | 5.70 | 6.50 | 6.10 | 5.90 | 0.00 | 0.00% | 0.02 | 0 | 1,047 | 0.40 | -0.26 | 0.01 | -0.13 | 2/4/2026 | 2/4/2026 4:00:05 PM EST |
| 260.00 | 8.90 | 9.80 | 9.35 | 8.80 | 0.00 | 0.00% | 0.04 | 0 | 1,050 | 0.39 | -0.35 | 0.01 | -0.15 | 2/4/2026 | 2/4/2026 4:00:05 PM EST |
| 270.00 | 12.80 | 15.60 | 14.20 | 13.20 | 0.00 | 0.00% | 0.05 | 0 | 449 | 0.40 | -0.46 | 0.01 | -0.16 | 2/4/2026 | 2/4/2026 4:00:05 PM EST |
| 280.00 | 18.00 | 20.70 | 19.35 | 16.33 | 0.00 | 0.00% | 0.07 | 0 | 175 | 0.39 | -0.57 | 0.01 | -0.15 | 2/4/2026 | 2/4/2026 4:00:05 PM EST |
| 290.00 | 23.60 | 26.00 | 24.80 | 19.90 | 0.00 | 0.00% | 0.09 | 0 | 221 | 0.35 | -0.68 | 0.01 | -0.14 | 2/4/2026 | 2/4/2026 4:00:05 PM EST |
| 300.00 | 31.10 | 33.90 | 32.50 | 29.20 | 0.00 | 0.00% | 0.11 | 0 | 93 | 0.34 | -0.76 | 0.01 | -0.12 | 2/3/2026 | 2/4/2026 4:00:05 PM EST |
| 310.00 | 39.50 | 41.90 | 40.70 | 37.39 | 0.00 | 0.00% | 0.13 | 0 | 50 | 0.33 | -0.83 | 0.01 | -0.10 | 2/3/2026 | 2/4/2026 4:00:05 PM EST |
| 320.00 | 48.50 | 51.10 | 49.80 | 46.10 | 0.00 | 0.00% | 0.16 | 0 | 45 | 0.32 | -0.87 | 0.01 | -0.09 | 2/3/2026 | 2/4/2026 4:00:05 PM EST |
| 330.00 | 57.90 | 60.50 | 59.20 | 45.21 | 0.00 | 0.00% | 0.18 | 0 | 19 | 0.45 | -0.91 | 0.00 | -0.07 | 1/6/2026 | 2/4/2026 4:00:05 PM EST |
| 340.00 | 66.50 | 71.30 | 68.90 | 79.40 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.53 | -0.94 | 0.00 | -0.05 | 10/30/2025 | 2/4/2026 4:00:05 PM EST |
| 350.00 | 76.50 | 81.00 | 78.75 | 90.70 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.54 | -0.95 | 0.00 | -0.04 | 10/30/2025 | 2/4/2026 4:00:05 PM EST |
| 360.00 | 86.50 | 90.50 | 88.50 | 56.80 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.60 | -0.97 | 0.00 | -0.03 | 6/5/2025 | 2/4/2026 4:00:05 PM EST |
| 370.00 | 96.50 | 100.70 | 98.60 | 66.80 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.64 | -0.98 | 0.00 | -0.02 | 10/21/2025 | 2/4/2026 4:00:05 PM EST |
| 380.00 | 106.10 | 111.00 | 108.55 | % | 0.29 | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.01 | 2/4/2026 4:00:05 PM EST | |||
| 390.00 | 116.00 | 120.50 | 118.25 | % | 0.30 | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.01 | 2/4/2026 4:00:05 PM EST | |||
| 400.00 | 126.10 | 131.00 | 128.55 | % | 0.32 | 0 | 0 | 0.74 | -1.00 | 0.00 | -0.01 | 2/4/2026 4:00:05 PM EST | |||
| 410.00 | 136.00 | 140.00 | 138.00 | % | 0.34 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 2/4/2026 4:00:05 PM EST | |||
| 420.00 | 146.00 | 150.50 | 148.25 | % | 0.35 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 2/4/2026 4:00:05 PM EST | |||
| 430.00 | 156.00 | 160.50 | 158.25 | % | 0.37 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 2/4/2026 4:00:05 PM EST | |||
| 440.00 | 166.00 | 170.50 | 168.25 | % | 0.38 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 2/4/2026 4:00:05 PM EST | |||
| 450.00 | 176.00 | 180.40 | 178.20 | % | 0.40 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 2/4/2026 4:00:05 PM EST | |||
| 460.00 | 186.00 | 190.50 | 188.25 | % | 0.41 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 2/4/2026 4:00:05 PM EST | |||
| 470.00 | 196.00 | 200.00 | 198.00 | % | 0.42 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 2/4/2026 4:00:05 PM EST | |||
| 480.00 | 206.00 | 210.50 | 208.25 | % | 0.43 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 2/4/2026 4:00:05 PM EST | |||
| 490.00 | 216.00 | 220.30 | 218.15 | % | 0.45 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 2/4/2026 4:00:05 PM EST | |||
| 500.00 | 226.00 | 230.10 | 228.05 | % | 0.46 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 2/4/2026 4:00:05 PM EST |