Options Chain for THE CIGNA GROUP COM (CI) - $317.40 as of 6/13/2025 9:02:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 185.00 | 131.00 | 134.20 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:06 PM EST | |||
| 190.00 | 125.80 | 129.60 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:06 PM EST | |||
| 195.00 | 120.90 | 124.10 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:06 PM EST | |||
| 200.00 | 116.10 | 119.10 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:06 PM EST | |||
| 205.00 | 110.90 | 114.20 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:06 PM EST | |||
| 210.00 | 105.90 | 109.10 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:06 PM EST | |||
| 215.00 | 101.20 | 104.10 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:06 PM EST | |||
| 220.00 | 96.00 | 99.10 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:06 PM EST | |||
| 225.00 | 91.00 | 94.00 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:06 PM EST | |||
| 230.00 | 86.00 | 89.80 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:06 PM EST | |||
| 235.00 | 81.00 | 84.20 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:06 PM EST | |||
| 240.00 | 76.10 | 79.20 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:06 PM EST | |||
| 245.00 | 71.10 | 74.20 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:06 PM EST | |||
| 250.00 | 66.30 | 69.30 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:06 PM EST | |||
| 255.00 | 61.20 | 64.90 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:06 PM EST | |||
| 260.00 | 56.20 | 59.80 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | -0.01 | 6/13/2025 4:00:06 PM EST | |||
| 265.00 | 51.30 | 54.40 | % | 0 | 0 | 0.64 | 1.00 | 0.00 | -0.02 | 6/13/2025 4:00:06 PM EST | |||
| 270.00 | 46.30 | 49.90 | % | 0 | 0 | 0.58 | 0.99 | 0.00 | -0.04 | 6/13/2025 4:00:06 PM EST | |||
| 275.00 | 41.70 | 44.60 | % | 0 | 0 | 0.54 | 0.99 | 0.00 | -0.05 | 6/13/2025 4:00:06 PM EST | |||
| 280.00 | 36.60 | 39.70 | % | 0 | 0 | 0.50 | 0.98 | 0.00 | -0.06 | 6/13/2025 4:00:06 PM EST | |||
| 285.00 | 31.70 | 34.90 | % | 0 | 0 | 0.46 | 0.96 | 0.00 | -0.08 | 6/13/2025 4:00:06 PM EST | |||
| 290.00 | 27.00 | 30.00 | % | 0 | 0 | 0.42 | 0.92 | 0.01 | -0.11 | 6/13/2025 4:00:06 PM EST | |||
| 295.00 | 22.60 | 25.30 | 25.60 | 0.00 | 0.00% | 0 | 2 | 0.22 | 0.88 | 0.01 | -0.14 | 5/23/2025 | 6/13/2025 4:00:06 PM EST |
| 300.00 | 18.20 | 20.60 | % | 0 | 0 | 0.23 | 0.83 | 0.01 | -0.16 | 6/13/2025 4:00:06 PM EST | |||
| 305.00 | 14.40 | 16.40 | % | 0 | 0 | 0.24 | 0.76 | 0.02 | -0.18 | 6/13/2025 4:00:06 PM EST | |||
| 310.00 | 10.60 | 13.20 | % | 0 | 0 | 0.24 | 0.68 | 0.02 | -0.20 | 6/13/2025 4:00:06 PM EST | |||
| 315.00 | 7.60 | 9.60 | 6.69 | 0.00 | 0.00% | 0 | 9 | 0.24 | 0.58 | 0.02 | -0.20 | 6/12/2025 | 6/13/2025 4:00:06 PM EST |
| 320.00 | 6.00 | 6.90 | 6.14 | +1.19 | +24.04% | 10 | 11 | 0.25 | 0.47 | 0.02 | -0.19 | 6/13/2025 | 6/13/2025 4:00:06 PM EST |
| 325.00 | 3.40 | 4.40 | 4.30 | +1.52 | +54.68% | 1 | 3 | 0.23 | 0.35 | 0.02 | -0.17 | 6/13/2025 | 6/13/2025 4:00:06 PM EST |
| 330.00 | 2.10 | 2.90 | 1.81 | -0.44 | -19.56% | 1 | 15 | 0.23 | 0.25 | 0.02 | -0.13 | 6/13/2025 | 6/13/2025 4:00:06 PM EST |
| 335.00 | 0.60 | 1.65 | 0.90 | 0.00 | 0.00% | 0 | 5 | 0.20 | 0.16 | 0.01 | -0.10 | 6/12/2025 | 6/13/2025 4:00:06 PM EST |
| 340.00 | 0.15 | 1.10 | 0.50 | 0.00 | 0.00% | 0 | 4 | 0.20 | 0.10 | 0.01 | -0.07 | 6/9/2025 | 6/13/2025 4:00:06 PM EST |
| 345.00 | 0.00 | 0.70 | 0.30 | -0.30 | -50.00% | 1 | 1 | 0.24 | 0.06 | 0.01 | -0.04 | 6/13/2025 | 6/13/2025 4:00:06 PM EST |
| 350.00 | 0.00 | 0.75 | 0.38 | 0.00 | 0.00% | 0 | 5 | 0.37 | 0.03 | 0.00 | -0.03 | 6/4/2025 | 6/13/2025 4:00:06 PM EST |
| 355.00 | 0.00 | 2.20 | % | 0 | 0 | 0.43 | 0.02 | 0.00 | -0.01 | 6/13/2025 4:00:06 PM EST | |||
| 360.00 | 0.00 | 2.15 | % | 0 | 0 | 0.46 | 0.01 | 0.00 | -0.01 | 6/13/2025 4:00:06 PM EST | |||
| 365.00 | 0.00 | 2.15 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:06 PM EST | |||
| 370.00 | 0.00 | 2.15 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:06 PM EST | |||
| 375.00 | 0.00 | 2.15 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:06 PM EST | |||
| 380.00 | 0.00 | 2.15 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:06 PM EST | |||
| 385.00 | 0.00 | 2.15 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:06 PM EST | |||
| 390.00 | 0.00 | 2.15 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:06 PM EST | |||
| 395.00 | 0.00 | 2.15 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:06 PM EST | |||
| 400.00 | 0.00 | 2.15 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:06 PM EST | |||
| 405.00 | 0.00 | 2.15 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:06 PM EST | |||
| 410.00 | 0.00 | 2.15 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 185.00 | 0.00 | 2.15 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:06 PM EST | |||
| 190.00 | 0.00 | 2.15 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:06 PM EST | |||
| 195.00 | 0.00 | 2.15 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:06 PM EST | |||
| 200.00 | 0.00 | 1.95 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:06 PM EST | |||
| 205.00 | 0.00 | 1.55 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:06 PM EST | |||
| 210.00 | 0.00 | 2.15 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:06 PM EST | |||
| 215.00 | 0.00 | 1.75 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:06 PM EST | |||
| 220.00 | 0.00 | 2.20 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:06 PM EST | |||
| 225.00 | 0.00 | 2.20 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:06 PM EST | |||
| 230.00 | 0.00 | 1.80 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:06 PM EST | |||
| 235.00 | 0.00 | 2.20 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:06 PM EST | |||
| 240.00 | 0.00 | 2.25 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:06 PM EST | |||
| 245.00 | 0.00 | 2.25 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:06 PM EST | |||
| 250.00 | 0.00 | 2.30 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:06 PM EST | |||
| 255.00 | 0.00 | 2.30 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:06 PM EST | |||
| 260.00 | 0.00 | 2.35 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | -0.01 | 6/13/2025 4:00:06 PM EST | |||
| 265.00 | 0.00 | 2.40 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | -0.02 | 6/13/2025 4:00:06 PM EST | |||
| 270.00 | 0.00 | 2.45 | % | 0 | 0 | 0.59 | -0.01 | 0.00 | -0.04 | 6/13/2025 4:00:06 PM EST | |||
| 275.00 | 0.00 | 2.55 | 0.56 | 0.00 | 0.00% | 0 | 3 | 0.55 | -0.01 | 0.00 | -0.05 | 6/10/2025 | 6/13/2025 4:00:06 PM EST |
| 280.00 | 0.00 | 2.35 | 1.86 | 0.00 | 0.00% | 0 | 1 | 0.47 | -0.02 | 0.00 | -0.06 | 5/27/2025 | 6/13/2025 4:00:06 PM EST |
| 285.00 | 0.00 | 1.10 | 1.35 | 0.00 | 0.00% | 0 | 3 | 0.37 | -0.04 | 0.00 | -0.08 | 6/9/2025 | 6/13/2025 4:00:06 PM EST |
| 290.00 | 0.15 | 1.40 | 1.42 | 0.00 | 0.00% | 0 | 9 | 0.27 | -0.08 | 0.01 | -0.11 | 6/11/2025 | 6/13/2025 4:00:06 PM EST |
| 295.00 | 0.70 | 1.85 | 2.75 | 0.00 | 0.00% | 0 | 1 | 0.28 | -0.12 | 0.01 | -0.14 | 6/9/2025 | 6/13/2025 4:00:06 PM EST |
| 300.00 | 1.75 | 2.15 | 2.05 | -0.45 | -18.00% | 1 | 3 | 0.27 | -0.17 | 0.01 | -0.16 | 6/13/2025 | 6/13/2025 4:00:06 PM EST |
| 305.00 | 2.65 | 3.10 | 4.10 | 0.00 | 0.00% | 0 | 2 | 0.26 | -0.24 | 0.02 | -0.18 | 6/10/2025 | 6/13/2025 4:00:06 PM EST |
| 310.00 | 2.95 | 4.50 | 5.90 | 0.00 | 0.00% | 0 | 11 | 0.24 | -0.32 | 0.02 | -0.20 | 6/10/2025 | 6/13/2025 4:00:06 PM EST |
| 315.00 | 4.90 | 6.20 | 8.10 | 0.00 | 0.00% | 0 | 1 | 0.24 | -0.42 | 0.02 | -0.20 | 6/10/2025 | 6/13/2025 4:00:06 PM EST |
| 320.00 | 7.10 | 8.50 | 10.90 | 0.00 | 0.00% | 0 | 1 | 0.23 | -0.53 | 0.02 | -0.19 | 5/30/2025 | 6/13/2025 4:00:06 PM EST |
| 325.00 | 10.10 | 12.20 | 13.60 | 0.00 | 0.00% | 0 | 1 | 0.24 | -0.65 | 0.02 | -0.17 | 5/30/2025 | 6/13/2025 4:00:06 PM EST |
| 330.00 | 13.50 | 15.80 | % | 0 | 0 | 0.22 | -0.75 | 0.02 | -0.13 | 6/13/2025 4:00:06 PM EST | |||
| 335.00 | 17.90 | 20.30 | % | 0 | 0 | 0.29 | -0.84 | 0.01 | -0.10 | 6/13/2025 4:00:06 PM EST | |||
| 340.00 | 22.00 | 24.80 | % | 0 | 0 | 0.33 | -0.90 | 0.01 | -0.07 | 6/13/2025 4:00:06 PM EST | |||
| 345.00 | 26.80 | 29.80 | % | 0 | 0 | 0.37 | -0.94 | 0.01 | -0.04 | 6/13/2025 4:00:06 PM EST | |||
| 350.00 | 31.70 | 34.70 | % | 0 | 0 | 0.41 | -0.97 | 0.00 | -0.03 | 6/13/2025 4:00:06 PM EST | |||
| 355.00 | 36.70 | 39.70 | % | 0 | 0 | 0.45 | -0.98 | 0.00 | -0.01 | 6/13/2025 4:00:06 PM EST | |||
| 360.00 | 41.60 | 44.70 | % | 0 | 0 | 0.48 | -0.99 | 0.00 | -0.01 | 6/13/2025 4:00:06 PM EST | |||
| 365.00 | 46.70 | 49.70 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:06 PM EST | |||
| 370.00 | 51.10 | 54.50 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:06 PM EST | |||
| 375.00 | 56.70 | 59.70 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:06 PM EST | |||
| 380.00 | 61.70 | 64.70 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:06 PM EST | |||
| 385.00 | 66.70 | 69.60 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:06 PM EST | |||
| 390.00 | 70.90 | 73.90 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:06 PM EST | |||
| 395.00 | 76.60 | 79.70 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:06 PM EST | |||
| 400.00 | 81.70 | 84.70 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:06 PM EST | |||
| 405.00 | 86.60 | 89.70 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:06 PM EST | |||
| 410.00 | 91.60 | 94.60 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:06 PM EST |