Options Chain for THE CIGNA GROUP COM (CI) - $293.83 as of 6/16/2026 10:39:49 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 | 106.00 | 108.80 | 107.40 | % | 0.58 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:59:03 PM EST | |||
| 190.00 | 101.50 | 104.40 | 102.95 | % | 0.54 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:59:03 PM EST | |||
| 195.00 | 96.70 | 99.40 | 98.05 | % | 0.50 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:59:03 PM EST | |||
| 200.00 | 91.50 | 94.40 | 92.95 | % | 0.46 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:59:03 PM EST | |||
| 205.00 | 86.70 | 89.40 | 88.05 | % | 0.43 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:59:03 PM EST | |||
| 210.00 | 81.70 | 84.40 | 83.05 | % | 0.40 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:59:03 PM EST | |||
| 215.00 | 76.70 | 79.40 | 78.05 | % | 0.36 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:59:03 PM EST | |||
| 220.00 | 71.60 | 74.40 | 73.00 | % | 0.33 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:59:03 PM EST | |||
| 225.00 | 66.70 | 68.80 | 67.75 | % | 0.30 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:59:03 PM EST | |||
| 230.00 | 61.70 | 63.80 | 62.75 | % | 0.27 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:59:03 PM EST | |||
| 235.00 | 56.70 | 59.40 | 58.05 | % | 0.25 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:59:03 PM EST | |||
| 240.00 | 51.80 | 53.80 | 52.80 | % | 0.22 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:59:03 PM EST | |||
| 245.00 | 46.20 | 48.80 | 47.50 | % | 0.19 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:59:03 PM EST | |||
| 250.00 | 41.80 | 44.20 | 43.00 | % | 0.17 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:59:03 PM EST | |||
| 255.00 | 36.80 | 38.80 | 37.80 | % | 0.15 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:59:03 PM EST | |||
| 260.00 | 31.30 | 34.60 | 32.95 | 20.81 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.62 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/16/2026 12:59:03 PM EST |
| 265.00 | 27.00 | 29.00 | 28.00 | % | 0.11 | 0 | 0 | 0.61 | 0.99 | 0.00 | -0.01 | 6/16/2026 12:59:03 PM EST | |||
| 267.50 | 24.50 | 27.20 | 25.85 | % | 0.10 | 0 | 0 | 0.55 | 0.98 | 0.01 | -0.03 | 6/16/2026 12:59:03 PM EST | |||
| 270.00 | 22.10 | 24.80 | 23.45 | % | 0.09 | 0 | 0 | 0.50 | 0.96 | 0.01 | -0.05 | 6/16/2026 12:59:03 PM EST | |||
| 272.50 | 19.70 | 22.40 | 21.05 | % | 0.08 | 0 | 0 | 0.47 | 0.94 | 0.01 | -0.08 | 6/16/2026 12:59:03 PM EST | |||
| 275.00 | 17.30 | 20.10 | 18.70 | 22.55 | 0.00 | 0.00% | 0.07 | 0 | 17 | 0.44 | 0.91 | 0.01 | -0.10 | 6/11/2026 | 6/16/2026 12:59:03 PM EST |
| 277.50 | 15.10 | 17.80 | 16.45 | % | 0.06 | 0 | 0 | 0.42 | 0.89 | 0.02 | -0.12 | 6/16/2026 12:59:03 PM EST | |||
| 280.00 | 12.70 | 15.00 | 13.85 | 15.72 | 0.00 | 0.00% | 0.05 | 0 | 38 | 0.35 | 0.84 | 0.02 | -0.15 | 6/15/2026 | 6/16/2026 12:59:03 PM EST |
| 282.50 | 10.80 | 13.40 | 12.10 | 13.00 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.25 | 0.80 | 0.02 | -0.18 | 6/15/2026 | 6/16/2026 12:59:03 PM EST |
| 285.00 | 9.00 | 11.00 | 10.00 | 9.17 | -5.23 | -36.32% | 0.04 | 9 | 13 | 0.27 | 0.74 | 0.03 | -0.20 | 6/16/2026 | 6/16/2026 12:59:03 PM EST |
| 287.50 | 7.50 | 9.40 | 8.45 | 12.45 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.25 | 0.68 | 0.03 | -0.22 | 6/12/2026 | 6/16/2026 12:59:03 PM EST |
| 290.00 | 6.20 | 7.30 | 6.75 | 6.80 | -3.65 | -34.93% | 0.02 | 5 | 7 | 0.26 | 0.61 | 0.03 | -0.24 | 6/16/2026 | 6/16/2026 12:59:03 PM EST |
| 292.50 | 4.60 | 6.30 | 5.45 | 6.90 | +0.90 | +15.00% | 0.02 | 1 | 10 | 0.25 | 0.53 | 0.03 | -0.24 | 6/16/2026 | 6/16/2026 12:59:03 PM EST |
| 295.00 | 3.40 | 4.30 | 3.85 | 4.20 | -0.70 | -14.29% | 0.01 | 6 | 26 | 0.25 | 0.45 | 0.03 | -0.24 | 6/16/2026 | 6/16/2026 12:59:03 PM EST |
| 297.50 | 2.35 | 3.20 | 2.78 | 6.40 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.26 | 0.38 | 0.03 | -0.23 | 6/12/2026 | 6/16/2026 12:59:03 PM EST |
| 300.00 | 1.70 | 2.40 | 2.05 | 3.38 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.27 | 0.31 | 0.03 | -0.21 | 6/15/2026 | 6/16/2026 12:59:03 PM EST |
| 302.50 | 1.30 | 1.95 | 1.63 | 4.70 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.24 | 0.24 | 0.02 | -0.18 | 6/12/2026 | 6/16/2026 12:59:03 PM EST |
| 305.00 | 0.40 | 1.35 | 0.88 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.27 | 0.18 | 0.02 | -0.16 | 6/12/2026 | 6/16/2026 12:59:03 PM EST |
| 307.50 | 0.65 | 1.35 | 1.00 | 0.80 | -0.96 | -54.55% | 0.00 | 3 | 4 | 0.27 | 0.14 | 0.02 | -0.13 | 6/16/2026 | 6/16/2026 12:59:03 PM EST |
| 310.00 | 0.00 | 0.90 | 0.45 | 1.08 | 0.00 | 0.00% | 0.00 | 0 | 139 | 0.30 | 0.10 | 0.01 | -0.10 | 6/15/2026 | 6/16/2026 12:59:03 PM EST |
| 315.00 | 0.15 | 0.50 | 0.33 | 0.30 | -0.62 | -67.40% | 0.00 | 1 | 7 | 0.27 | 0.05 | 0.01 | -0.06 | 6/16/2026 | 6/16/2026 12:59:03 PM EST |
| 320.00 | 0.00 | 0.40 | 0.20 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.33 | 0.02 | 0.00 | -0.03 | 6/12/2026 | 6/16/2026 12:59:03 PM EST |
| 325.00 | 0.00 | 0.55 | 0.28 | 0.05 | -0.14 | -73.69% | 0.00 | 50 | 50 | 0.41 | 0.01 | 0.00 | -0.01 | 6/16/2026 | 6/16/2026 12:59:03 PM EST |
| 330.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | -0.01 | 6/16/2026 12:59:03 PM EST | |||
| 335.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:59:03 PM EST | |||
| 340.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:59:03 PM EST | |||
| 345.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:59:03 PM EST | |||
| 350.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:59:03 PM EST | |||
| 355.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:59:03 PM EST | |||
| 360.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:59:03 PM EST | |||
| 365.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:59:03 PM EST | |||
| 370.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:59:03 PM EST | |||
| 375.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:59:03 PM EST | |||
| 380.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:59:03 PM EST | |||
| 385.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:59:03 PM EST | |||
| 390.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:59:03 PM EST | |||
| 395.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:59:03 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 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:59:03 PM EST | |||
| 190.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:59:03 PM EST | |||
| 195.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:59:03 PM EST | |||
| 200.00 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.28 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/16/2026 12:59:03 PM EST |
| 205.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:59:03 PM EST | |||
| 210.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:59:03 PM EST | |||
| 215.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:59:03 PM EST | |||
| 220.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:59:03 PM EST | |||
| 225.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 118 | 0.94 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/16/2026 12:59:03 PM EST |
| 230.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.87 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/16/2026 12:59:03 PM EST |
| 235.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:59:03 PM EST | |||
| 240.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:59:03 PM EST | |||
| 245.00 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.68 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/16/2026 12:59:03 PM EST |
| 250.00 | 0.00 | 0.75 | 0.38 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.62 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/16/2026 12:59:03 PM EST |
| 255.00 | 0.00 | 0.75 | 0.38 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.56 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/16/2026 12:59:03 PM EST |
| 260.00 | 0.00 | 1.15 | 0.58 | 2.66 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.55 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/16/2026 12:59:03 PM EST |
| 265.00 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.43 | -0.01 | 0.00 | -0.01 | 6/15/2026 | 6/16/2026 12:59:03 PM EST |
| 267.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.40 | -0.02 | 0.01 | -0.03 | 6/16/2026 12:59:03 PM EST | |||
| 270.00 | 0.00 | 0.50 | 0.25 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.33 | -0.04 | 0.01 | -0.05 | 6/15/2026 | 6/16/2026 12:59:03 PM EST |
| 272.50 | 0.25 | 0.70 | 0.48 | 0.50 | % | 0.00 | 4 | 0 | 0.30 | -0.06 | 0.01 | -0.08 | 6/16/2026 | 6/16/2026 12:59:03 PM EST | |
| 275.00 | 0.20 | 0.75 | 0.48 | 0.70 | -2.00 | -74.08% | 0.00 | 11 | 6 | 0.29 | -0.09 | 0.01 | -0.10 | 6/16/2026 | 6/16/2026 12:59:03 PM EST |
| 277.50 | 0.15 | 1.05 | 0.60 | 0.95 | +0.25 | +35.72% | 0.00 | 13 | 2 | 0.31 | -0.11 | 0.02 | -0.12 | 6/16/2026 | 6/16/2026 12:59:03 PM EST |
| 280.00 | 0.30 | 1.35 | 0.83 | 1.20 | 0.00 | 0.00% | 0.00 | 17 | 20 | 0.27 | -0.16 | 0.02 | -0.15 | 6/16/2026 | 6/16/2026 12:59:03 PM EST |
| 282.50 | 1.20 | 1.85 | 1.53 | 1.55 | -0.10 | -6.07% | 0.01 | 2 | 13 | 0.26 | -0.20 | 0.02 | -0.18 | 6/16/2026 | 6/16/2026 12:59:03 PM EST |
| 285.00 | 1.65 | 2.40 | 2.03 | 2.25 | +0.20 | +9.76% | 0.01 | 10 | 13 | 0.29 | -0.26 | 0.03 | -0.20 | 6/16/2026 | 6/16/2026 12:59:03 PM EST |
| 287.50 | 2.60 | 3.30 | 2.95 | 2.75 | -0.05 | -1.79% | 0.01 | 11 | 10 | 0.29 | -0.32 | 0.03 | -0.22 | 6/16/2026 | 6/16/2026 12:59:03 PM EST |
| 290.00 | 3.40 | 4.30 | 3.85 | 3.90 | +0.10 | +2.64% | 0.01 | 7 | 8 | 0.29 | -0.39 | 0.03 | -0.24 | 6/16/2026 | 6/16/2026 12:59:03 PM EST |
| 292.50 | 4.40 | 6.00 | 5.20 | 6.66 | +1.86 | +38.75% | 0.02 | 2 | 2 | 0.28 | -0.47 | 0.03 | -0.24 | 6/16/2026 | 6/16/2026 12:59:03 PM EST |
| 295.00 | 5.70 | 7.30 | 6.50 | 7.41 | +1.93 | +35.22% | 0.02 | 2 | 6 | 0.29 | -0.55 | 0.03 | -0.24 | 6/16/2026 | 6/16/2026 12:59:03 PM EST |
| 297.50 | 7.30 | 8.80 | 8.05 | 5.70 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.28 | -0.62 | 0.03 | -0.23 | 6/12/2026 | 6/16/2026 12:59:03 PM EST |
| 300.00 | 8.70 | 10.30 | 9.50 | 9.10 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.24 | -0.69 | 0.03 | -0.21 | 6/11/2026 | 6/16/2026 12:59:03 PM EST |
| 302.50 | 10.60 | 12.30 | 11.45 | % | 0.04 | 0 | 0 | 0.25 | -0.76 | 0.02 | -0.18 | 6/16/2026 12:59:03 PM EST | |||
| 305.00 | 12.20 | 14.40 | 13.30 | % | 0.04 | 0 | 0 | 0.21 | -0.82 | 0.02 | -0.16 | 6/16/2026 12:59:03 PM EST | |||
| 307.50 | 14.60 | 16.50 | 15.55 | % | 0.05 | 0 | 0 | 0.32 | -0.86 | 0.02 | -0.13 | 6/16/2026 12:59:03 PM EST | |||
| 310.00 | 16.20 | 19.00 | 17.60 | % | 0.06 | 0 | 0 | 0.37 | -0.90 | 0.01 | -0.10 | 6/16/2026 12:59:03 PM EST | |||
| 315.00 | 21.00 | 23.80 | 22.40 | % | 0.07 | 0 | 0 | 0.34 | -0.95 | 0.01 | -0.06 | 6/16/2026 12:59:03 PM EST | |||
| 320.00 | 25.90 | 28.70 | 27.30 | % | 0.09 | 0 | 0 | 0.39 | -0.98 | 0.00 | -0.03 | 6/16/2026 12:59:03 PM EST | |||
| 325.00 | 31.00 | 33.60 | 32.30 | % | 0.10 | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.01 | 6/16/2026 12:59:03 PM EST | |||
| 330.00 | 35.90 | 38.70 | 37.30 | % | 0.11 | 0 | 0 | 0.48 | -1.00 | 0.00 | -0.01 | 6/16/2026 12:59:03 PM EST | |||
| 335.00 | 40.90 | 43.60 | 42.25 | % | 0.13 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 6/16/2026 12:59:03 PM EST | |||
| 340.00 | 46.60 | 48.50 | 47.55 | % | 0.14 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 6/16/2026 12:59:03 PM EST | |||
| 345.00 | 51.70 | 53.70 | 52.70 | % | 0.15 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 6/16/2026 12:59:03 PM EST | |||
| 350.00 | 55.90 | 58.70 | 57.30 | % | 0.16 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 6/16/2026 12:59:03 PM EST | |||
| 355.00 | 60.90 | 63.70 | 62.30 | % | 0.18 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 6/16/2026 12:59:03 PM EST | |||
| 360.00 | 66.70 | 68.70 | 67.70 | % | 0.19 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 6/16/2026 12:59:03 PM EST | |||
| 365.00 | 70.90 | 73.70 | 72.30 | % | 0.20 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 6/16/2026 12:59:03 PM EST | |||
| 370.00 | 76.70 | 78.60 | 77.65 | % | 0.21 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 6/16/2026 12:59:03 PM EST | |||
| 375.00 | 80.90 | 83.70 | 82.30 | % | 0.22 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 6/16/2026 12:59:03 PM EST | |||
| 380.00 | 85.90 | 88.70 | 87.30 | % | 0.23 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 6/16/2026 12:59:03 PM EST | |||
| 385.00 | 90.90 | 93.70 | 92.30 | % | 0.24 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 6/16/2026 12:59:03 PM EST | |||
| 390.00 | 95.90 | 98.70 | 97.30 | % | 0.25 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 6/16/2026 12:59:03 PM EST | |||
| 395.00 | 100.90 | 103.70 | 102.30 | % | 0.26 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 6/16/2026 12:59:03 PM EST |