Options Chain for THE CIGNA GROUP COM (CI) - $291.44 as of 2/13/2026 7:38:41 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 | 104.60 | 108.20 | 106.40 | % | 0.58 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:08 PM EST | |||
| 190.00 | 99.70 | 103.40 | 101.55 | % | 0.53 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:08 PM EST | |||
| 195.00 | 94.80 | 98.40 | 96.60 | % | 0.50 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:08 PM EST | |||
| 200.00 | 89.80 | 92.80 | 91.30 | % | 0.46 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:08 PM EST | |||
| 205.00 | 84.70 | 88.50 | 86.60 | % | 0.42 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:08 PM EST | |||
| 210.00 | 79.80 | 83.50 | 81.65 | % | 0.39 | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:08 PM EST | |||
| 215.00 | 74.80 | 78.40 | 76.60 | % | 0.36 | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:08 PM EST | |||
| 220.00 | 69.90 | 73.60 | 71.75 | % | 0.33 | 0 | 0 | 0.59 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:08 PM EST | |||
| 225.00 | 65.00 | 68.80 | 66.90 | % | 0.30 | 0 | 0 | 0.59 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:08 PM EST | |||
| 230.00 | 60.10 | 63.90 | 62.00 | % | 0.27 | 0 | 0 | 0.56 | 0.99 | 0.00 | -0.01 | 2/13/2026 4:00:08 PM EST | |||
| 235.00 | 55.20 | 58.50 | 56.85 | % | 0.24 | 0 | 0 | 0.50 | 0.98 | 0.00 | -0.01 | 2/13/2026 4:00:08 PM EST | |||
| 240.00 | 50.40 | 53.70 | 52.05 | % | 0.22 | 0 | 0 | 0.47 | 0.96 | 0.00 | -0.02 | 2/13/2026 4:00:08 PM EST | |||
| 245.00 | 45.70 | 49.10 | 47.40 | % | 0.19 | 0 | 0 | 0.44 | 0.94 | 0.00 | -0.03 | 2/13/2026 4:00:08 PM EST | |||
| 250.00 | 41.20 | 44.30 | 42.75 | % | 0.17 | 0 | 0 | 0.42 | 0.92 | 0.00 | -0.05 | 2/13/2026 4:00:08 PM EST | |||
| 255.00 | 36.70 | 40.00 | 38.35 | % | 0.15 | 0 | 0 | 0.32 | 0.89 | 0.01 | -0.06 | 2/13/2026 4:00:08 PM EST | |||
| 260.00 | 32.20 | 35.40 | 33.80 | % | 0.13 | 0 | 0 | 0.32 | 0.85 | 0.01 | -0.07 | 2/13/2026 4:00:08 PM EST | |||
| 265.00 | 28.10 | 31.20 | 29.65 | % | 0.11 | 0 | 0 | 0.31 | 0.81 | 0.01 | -0.09 | 2/13/2026 4:00:08 PM EST | |||
| 270.00 | 24.20 | 28.10 | 26.15 | % | 0.10 | 0 | 0 | 0.32 | 0.76 | 0.01 | -0.10 | 2/13/2026 4:00:08 PM EST | |||
| 275.00 | 20.50 | 23.90 | 22.20 | % | 0.08 | 0 | 0 | 0.31 | 0.71 | 0.01 | -0.11 | 2/13/2026 4:00:08 PM EST | |||
| 280.00 | 17.10 | 20.40 | 18.75 | % | 0.07 | 0 | 0 | 0.30 | 0.65 | 0.01 | -0.12 | 2/13/2026 4:00:08 PM EST | |||
| 285.00 | 13.90 | 17.30 | 15.60 | % | 0.05 | 0 | 0 | 0.30 | 0.59 | 0.01 | -0.13 | 2/13/2026 4:00:08 PM EST | |||
| 290.00 | 11.20 | 14.70 | 12.95 | % | 0.04 | 0 | 0 | 0.30 | 0.53 | 0.01 | -0.13 | 2/13/2026 4:00:08 PM EST | |||
| 295.00 | 8.70 | 12.30 | 10.50 | % | 0.04 | 0 | 0 | 0.29 | 0.47 | 0.01 | -0.13 | 2/13/2026 4:00:08 PM EST | |||
| 300.00 | 7.30 | 10.20 | 8.75 | 8.00 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.30 | 0.41 | 0.01 | -0.12 | 2/12/2026 | 2/13/2026 4:00:08 PM EST |
| 305.00 | 4.70 | 8.50 | 6.60 | % | 0.02 | 0 | 0 | 0.29 | 0.34 | 0.01 | -0.11 | 2/13/2026 4:00:08 PM EST | |||
| 310.00 | 3.50 | 6.80 | 5.15 | % | 0.02 | 0 | 0 | 0.29 | 0.28 | 0.01 | -0.10 | 2/13/2026 4:00:08 PM EST | |||
| 315.00 | 1.90 | 5.70 | 3.80 | % | 0.01 | 0 | 0 | 0.28 | 0.22 | 0.01 | -0.09 | 2/13/2026 4:00:08 PM EST | |||
| 320.00 | 1.00 | 4.80 | 2.90 | % | 0.01 | 0 | 0 | 0.27 | 0.17 | 0.01 | -0.07 | 2/13/2026 4:00:08 PM EST | |||
| 325.00 | 0.05 | 4.20 | 2.13 | % | 0.01 | 0 | 0 | 0.24 | 0.12 | 0.01 | -0.05 | 2/13/2026 4:00:08 PM EST | |||
| 330.00 | 0.00 | 3.70 | 1.85 | % | 0.01 | 0 | 0 | 0.36 | 0.10 | 0.01 | -0.05 | 2/13/2026 4:00:08 PM EST | |||
| 335.00 | 0.00 | 3.30 | 1.65 | % | 0.00 | 0 | 0 | 0.38 | 0.07 | 0.01 | -0.04 | 2/13/2026 4:00:08 PM EST | |||
| 340.00 | 0.00 | 2.95 | 1.48 | % | 0.00 | 0 | 0 | 0.39 | 0.05 | 0.00 | -0.03 | 2/13/2026 4:00:08 PM EST | |||
| 345.00 | 0.00 | 2.75 | 1.38 | % | 0.00 | 0 | 0 | 0.40 | 0.04 | 0.00 | -0.02 | 2/13/2026 4:00:08 PM EST | |||
| 350.00 | 0.00 | 2.65 | 1.33 | % | 0.00 | 0 | 0 | 0.42 | 0.02 | 0.00 | -0.02 | 2/13/2026 4:00:08 PM EST | |||
| 355.00 | 0.00 | 2.55 | 1.28 | % | 0.00 | 0 | 0 | 0.44 | 0.02 | 0.00 | -0.01 | 2/13/2026 4:00:08 PM EST | |||
| 360.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 0.46 | 0.01 | 0.00 | -0.01 | 2/13/2026 4:00:08 PM EST | |||
| 365.00 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 0.48 | 0.01 | 0.00 | -0.01 | 2/13/2026 4:00:08 PM EST | |||
| 370.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:08 PM EST | |||
| 375.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:08 PM EST | |||
| 380.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:08 PM EST | |||
| 385.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:08 PM EST | |||
| 390.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:08 PM EST | |||
| 395.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:08 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 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:08 PM EST | |||
| 190.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:08 PM EST | |||
| 195.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:08 PM EST | |||
| 200.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:08 PM EST | |||
| 205.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:08 PM EST | |||
| 210.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:08 PM EST | |||
| 215.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:08 PM EST | |||
| 220.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:08 PM EST | |||
| 225.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:08 PM EST | |||
| 230.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 0.54 | -0.01 | 0.00 | -0.01 | 2/13/2026 4:00:08 PM EST | |||
| 235.00 | 0.00 | 2.95 | 1.48 | % | 0.01 | 0 | 0 | 0.51 | -0.02 | 0.00 | -0.01 | 2/13/2026 4:00:08 PM EST | |||
| 240.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 0.49 | -0.04 | 0.00 | -0.02 | 2/13/2026 4:00:08 PM EST | |||
| 245.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 0.47 | -0.06 | 0.00 | -0.03 | 2/13/2026 4:00:08 PM EST | |||
| 250.00 | 0.00 | 3.80 | 1.90 | % | 0.01 | 0 | 0 | 0.44 | -0.08 | 0.00 | -0.05 | 2/13/2026 4:00:08 PM EST | |||
| 255.00 | 0.25 | 4.30 | 2.28 | % | 0.01 | 0 | 0 | 0.31 | -0.11 | 0.01 | -0.06 | 2/13/2026 4:00:08 PM EST | |||
| 260.00 | 0.95 | 4.80 | 2.88 | % | 0.01 | 0 | 0 | 0.31 | -0.15 | 0.01 | -0.07 | 2/13/2026 4:00:08 PM EST | |||
| 265.00 | 1.85 | 5.70 | 3.78 | % | 0.01 | 0 | 0 | 0.31 | -0.19 | 0.01 | -0.09 | 2/13/2026 4:00:08 PM EST | |||
| 270.00 | 2.95 | 6.90 | 4.93 | % | 0.02 | 0 | 0 | 0.31 | -0.24 | 0.01 | -0.10 | 2/13/2026 4:00:08 PM EST | |||
| 275.00 | 4.30 | 8.10 | 6.20 | % | 0.02 | 0 | 0 | 0.31 | -0.29 | 0.01 | -0.11 | 2/13/2026 4:00:08 PM EST | |||
| 280.00 | 6.00 | 9.80 | 7.90 | % | 0.03 | 0 | 0 | 0.31 | -0.35 | 0.01 | -0.12 | 2/13/2026 4:00:08 PM EST | |||
| 285.00 | 8.00 | 11.70 | 9.85 | % | 0.03 | 0 | 0 | 0.30 | -0.41 | 0.01 | -0.13 | 2/13/2026 4:00:08 PM EST | |||
| 290.00 | 10.30 | 14.00 | 12.15 | % | 0.04 | 0 | 0 | 0.30 | -0.47 | 0.01 | -0.13 | 2/13/2026 4:00:08 PM EST | |||
| 295.00 | 12.80 | 16.50 | 14.65 | % | 0.05 | 0 | 0 | 0.30 | -0.53 | 0.01 | -0.13 | 2/13/2026 4:00:08 PM EST | |||
| 300.00 | 15.60 | 19.40 | 17.50 | % | 0.06 | 0 | 0 | 0.29 | -0.59 | 0.01 | -0.12 | 2/13/2026 4:00:08 PM EST | |||
| 305.00 | 19.00 | 22.50 | 20.75 | % | 0.07 | 0 | 0 | 0.29 | -0.66 | 0.01 | -0.11 | 2/13/2026 4:00:08 PM EST | |||
| 310.00 | 22.30 | 26.00 | 24.15 | % | 0.08 | 0 | 0 | 0.28 | -0.72 | 0.01 | -0.10 | 2/13/2026 4:00:08 PM EST | |||
| 315.00 | 26.10 | 29.70 | 27.90 | % | 0.09 | 0 | 0 | 0.28 | -0.78 | 0.01 | -0.09 | 2/13/2026 4:00:08 PM EST | |||
| 320.00 | 30.60 | 33.80 | 32.20 | % | 0.10 | 0 | 0 | 0.29 | -0.83 | 0.01 | -0.07 | 2/13/2026 4:00:08 PM EST | |||
| 325.00 | 34.40 | 38.10 | 36.25 | % | 0.11 | 0 | 0 | 0.26 | -0.88 | 0.01 | -0.05 | 2/13/2026 4:00:08 PM EST | |||
| 330.00 | 39.00 | 42.50 | 40.75 | % | 0.12 | 0 | 0 | 0.28 | -0.90 | 0.01 | -0.05 | 2/13/2026 4:00:08 PM EST | |||
| 335.00 | 43.90 | 47.20 | 45.55 | % | 0.14 | 0 | 0 | 0.28 | -0.93 | 0.01 | -0.04 | 2/13/2026 4:00:08 PM EST | |||
| 340.00 | 48.70 | 52.00 | 50.35 | % | 0.15 | 0 | 0 | 0.41 | -0.95 | 0.00 | -0.03 | 2/13/2026 4:00:08 PM EST | |||
| 345.00 | 53.50 | 56.90 | 55.20 | % | 0.16 | 0 | 0 | 0.43 | -0.96 | 0.00 | -0.02 | 2/13/2026 4:00:08 PM EST | |||
| 350.00 | 58.00 | 61.80 | 59.90 | % | 0.17 | 0 | 0 | 0.45 | -0.98 | 0.00 | -0.02 | 2/13/2026 4:00:08 PM EST | |||
| 355.00 | 63.10 | 66.80 | 64.95 | % | 0.18 | 0 | 0 | 0.47 | -0.98 | 0.00 | -0.01 | 2/13/2026 4:00:08 PM EST | |||
| 360.00 | 67.90 | 71.70 | 69.80 | % | 0.19 | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.01 | 2/13/2026 4:00:08 PM EST | |||
| 365.00 | 73.00 | 76.70 | 74.85 | % | 0.21 | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.01 | 2/13/2026 4:00:08 PM EST | |||
| 370.00 | 77.80 | 81.70 | 79.75 | % | 0.22 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:08 PM EST | |||
| 375.00 | 82.80 | 86.70 | 84.75 | % | 0.23 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:08 PM EST | |||
| 380.00 | 87.70 | 91.60 | 89.65 | % | 0.24 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:08 PM EST | |||
| 385.00 | 92.70 | 96.60 | 94.65 | % | 0.25 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:08 PM EST | |||
| 390.00 | 97.70 | 101.70 | 99.70 | % | 0.26 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:08 PM EST | |||
| 395.00 | 102.80 | 106.70 | 104.75 | % | 0.27 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:08 PM EST |