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 | 131.60 | 134.70 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:06 PM EST | |||
| 190.00 | 126.80 | 130.20 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:06 PM EST | |||
| 195.00 | 121.70 | 124.80 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:06 PM EST | |||
| 200.00 | 116.70 | 119.80 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:06 PM EST | |||
| 205.00 | 111.90 | 114.80 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:06 PM EST | |||
| 210.00 | 106.80 | 110.00 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.01 | 6/13/2025 4:00:06 PM EST | |||
| 215.00 | 102.00 | 104.90 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | -0.01 | 6/13/2025 4:00:06 PM EST | |||
| 220.00 | 97.00 | 100.00 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.03 | 6/13/2025 4:00:06 PM EST | |||
| 225.00 | 92.10 | 95.20 | % | 0 | 0 | 0.68 | 1.00 | 0.00 | -0.03 | 6/13/2025 4:00:06 PM EST | |||
| 230.00 | 87.30 | 90.40 | % | 0 | 0 | 0.65 | 1.00 | 0.00 | -0.03 | 6/13/2025 4:00:06 PM EST | |||
| 235.00 | 82.60 | 85.40 | % | 0 | 0 | 0.62 | 0.99 | 0.00 | -0.04 | 6/13/2025 4:00:06 PM EST | |||
| 240.00 | 77.50 | 81.20 | % | 0 | 0 | 0.59 | 0.99 | 0.00 | -0.04 | 6/13/2025 4:00:06 PM EST | |||
| 245.00 | 72.60 | 76.20 | % | 0 | 0 | 0.57 | 0.98 | 0.00 | -0.05 | 6/13/2025 4:00:06 PM EST | |||
| 250.00 | 68.00 | 71.40 | % | 0 | 0 | 0.55 | 0.97 | 0.00 | -0.06 | 6/13/2025 4:00:06 PM EST | |||
| 255.00 | 63.00 | 66.90 | % | 0 | 0 | 0.52 | 0.97 | 0.00 | -0.06 | 6/13/2025 4:00:06 PM EST | |||
| 260.00 | 58.50 | 61.80 | % | 0 | 0 | 0.36 | 0.95 | 0.00 | -0.07 | 6/13/2025 4:00:06 PM EST | |||
| 265.00 | 53.60 | 57.30 | % | 0 | 0 | 0.48 | 0.94 | 0.00 | -0.08 | 6/13/2025 4:00:06 PM EST | |||
| 270.00 | 49.00 | 52.70 | % | 0 | 0 | 0.29 | 0.91 | 0.00 | -0.10 | 6/13/2025 4:00:06 PM EST | |||
| 275.00 | 44.50 | 48.30 | % | 0 | 0 | 0.32 | 0.90 | 0.00 | -0.11 | 6/13/2025 4:00:06 PM EST | |||
| 280.00 | 40.50 | 43.90 | % | 0 | 0 | 0.34 | 0.87 | 0.01 | -0.12 | 6/13/2025 4:00:06 PM EST | |||
| 285.00 | 36.00 | 39.60 | % | 0 | 0 | 0.33 | 0.84 | 0.01 | -0.13 | 6/13/2025 4:00:06 PM EST | |||
| 290.00 | 32.00 | 35.50 | % | 0 | 0 | 0.32 | 0.81 | 0.01 | -0.14 | 6/13/2025 4:00:06 PM EST | |||
| 295.00 | 28.10 | 31.00 | % | 0 | 0 | 0.31 | 0.77 | 0.01 | -0.15 | 6/13/2025 4:00:06 PM EST | |||
| 300.00 | 24.50 | 27.80 | % | 0 | 0 | 0.32 | 0.73 | 0.01 | -0.16 | 6/13/2025 4:00:06 PM EST | |||
| 305.00 | 20.60 | 24.00 | % | 0 | 0 | 0.30 | 0.68 | 0.01 | -0.16 | 6/13/2025 4:00:06 PM EST | |||
| 310.00 | 17.60 | 20.30 | % | 0 | 0 | 0.30 | 0.63 | 0.01 | -0.17 | 6/13/2025 4:00:06 PM EST | |||
| 315.00 | 15.30 | 17.20 | 14.00 | 0.00 | 0.00% | 0 | 2 | 0.30 | 0.58 | 0.01 | -0.17 | 6/12/2025 | 6/13/2025 4:00:06 PM EST |
| 320.00 | 11.70 | 14.60 | % | 0 | 0 | 0.28 | 0.52 | 0.01 | -0.17 | 6/13/2025 4:00:06 PM EST | |||
| 325.00 | 9.70 | 12.20 | % | 0 | 0 | 0.28 | 0.46 | 0.01 | -0.16 | 6/13/2025 4:00:06 PM EST | |||
| 330.00 | 8.50 | 10.10 | % | 0 | 0 | 0.29 | 0.41 | 0.01 | -0.15 | 6/13/2025 4:00:06 PM EST | |||
| 335.00 | 5.70 | 8.10 | % | 0 | 0 | 0.27 | 0.35 | 0.01 | -0.14 | 6/13/2025 4:00:06 PM EST | |||
| 340.00 | 4.60 | 6.50 | 5.80 | % | 10 | 0 | 0.27 | 0.30 | 0.01 | -0.13 | 6/13/2025 | 6/13/2025 4:00:06 PM EST | |
| 345.00 | 3.40 | 5.20 | 3.63 | 0.00 | 0.00% | 0 | 1 | 0.27 | 0.25 | 0.01 | -0.12 | 6/12/2025 | 6/13/2025 4:00:06 PM EST |
| 350.00 | 2.25 | 4.30 | % | 0 | 0 | 0.27 | 0.20 | 0.01 | -0.10 | 6/13/2025 4:00:06 PM EST | |||
| 355.00 | 1.65 | 3.20 | % | 0 | 0 | 0.26 | 0.16 | 0.01 | -0.09 | 6/13/2025 4:00:06 PM EST | |||
| 360.00 | 1.20 | 2.60 | 1.40 | % | 1 | 0 | 0.26 | 0.13 | 0.01 | -0.07 | 6/13/2025 | 6/13/2025 4:00:06 PM EST | |
| 365.00 | 0.00 | 2.10 | % | 0 | 0 | 0.31 | 0.10 | 0.01 | -0.06 | 6/13/2025 4:00:06 PM EST | |||
| 370.00 | 0.00 | 1.80 | % | 0 | 0 | 0.34 | 0.08 | 0.00 | -0.05 | 6/13/2025 4:00:06 PM EST | |||
| 375.00 | 0.00 | 1.50 | % | 0 | 0 | 0.35 | 0.06 | 0.00 | -0.04 | 6/13/2025 4:00:06 PM EST | |||
| 380.00 | 0.00 | 1.60 | % | 0 | 0 | 0.34 | 0.04 | 0.00 | -0.03 | 6/13/2025 4:00:06 PM EST | |||
| 385.00 | 0.00 | 2.55 | % | 0 | 0 | 0.41 | 0.03 | 0.00 | -0.02 | 6/13/2025 4:00:06 PM EST | |||
| 390.00 | 0.00 | 2.40 | % | 0 | 0 | 0.42 | 0.02 | 0.00 | -0.02 | 6/13/2025 4:00:06 PM EST | |||
| 395.00 | 0.00 | 2.00 | % | 0 | 0 | 0.42 | 0.02 | 0.00 | -0.01 | 6/13/2025 4:00:06 PM EST | |||
| 400.00 | 0.00 | 1.85 | % | 0 | 0 | 0.43 | 0.01 | 0.00 | -0.01 | 6/13/2025 4:00:06 PM EST | |||
| 405.00 | 0.00 | 1.35 | % | 0 | 0 | 0.42 | 0.01 | 0.00 | -0.01 | 6/13/2025 4:00:06 PM EST | |||
| 410.00 | 0.00 | 2.20 | % | 0 | 0 | 0.48 | 0.01 | 0.00 | -0.01 | 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 | 2.20 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:06 PM EST | |||
| 190.00 | 0.00 | 2.20 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:06 PM EST | |||
| 195.00 | 0.00 | 2.20 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:06 PM EST | |||
| 200.00 | 0.00 | 2.25 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:06 PM EST | |||
| 205.00 | 0.00 | 2.25 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:06 PM EST | |||
| 210.00 | 0.00 | 2.30 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | -0.01 | 6/13/2025 4:00:06 PM EST | |||
| 215.00 | 0.00 | 2.35 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | -0.01 | 6/13/2025 4:00:06 PM EST | |||
| 220.00 | 0.00 | 2.40 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | -0.03 | 6/13/2025 4:00:06 PM EST | |||
| 225.00 | 0.00 | 2.45 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | -0.03 | 6/13/2025 4:00:06 PM EST | |||
| 230.00 | 0.00 | 2.50 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | -0.03 | 6/13/2025 4:00:06 PM EST | |||
| 235.00 | 0.00 | 2.60 | % | 0 | 0 | 0.62 | -0.01 | 0.00 | -0.04 | 6/13/2025 4:00:06 PM EST | |||
| 240.00 | 0.00 | 2.70 | % | 0 | 0 | 0.59 | -0.01 | 0.00 | -0.04 | 6/13/2025 4:00:06 PM EST | |||
| 245.00 | 0.00 | 2.80 | % | 0 | 0 | 0.56 | -0.02 | 0.00 | -0.05 | 6/13/2025 4:00:06 PM EST | |||
| 250.00 | 0.00 | 1.30 | % | 0 | 0 | 0.50 | -0.03 | 0.00 | -0.06 | 6/13/2025 4:00:06 PM EST | |||
| 255.00 | 0.00 | 1.95 | % | 0 | 0 | 0.47 | -0.03 | 0.00 | -0.06 | 6/13/2025 4:00:06 PM EST | |||
| 260.00 | 0.00 | 1.90 | % | 0 | 0 | 0.44 | -0.05 | 0.00 | -0.07 | 6/13/2025 4:00:06 PM EST | |||
| 265.00 | 0.00 | 2.25 | % | 0 | 0 | 0.41 | -0.06 | 0.00 | -0.08 | 6/13/2025 4:00:06 PM EST | |||
| 270.00 | 1.00 | 2.55 | % | 0 | 0 | 0.34 | -0.09 | 0.00 | -0.10 | 6/13/2025 4:00:06 PM EST | |||
| 275.00 | 1.30 | 3.10 | % | 0 | 0 | 0.34 | -0.10 | 0.00 | -0.11 | 6/13/2025 4:00:06 PM EST | |||
| 280.00 | 1.80 | 3.70 | % | 0 | 0 | 0.34 | -0.13 | 0.01 | -0.12 | 6/13/2025 4:00:06 PM EST | |||
| 285.00 | 2.70 | 4.50 | 3.80 | 0.00 | 0.00% | 0 | 1 | 0.34 | -0.16 | 0.01 | -0.13 | 6/12/2025 | 6/13/2025 4:00:06 PM EST |
| 290.00 | 3.30 | 5.40 | % | 0 | 0 | 0.33 | -0.19 | 0.01 | -0.14 | 6/13/2025 4:00:06 PM EST | |||
| 295.00 | 4.30 | 6.40 | % | 0 | 0 | 0.32 | -0.23 | 0.01 | -0.15 | 6/13/2025 4:00:06 PM EST | |||
| 300.00 | 5.30 | 7.70 | % | 0 | 0 | 0.31 | -0.27 | 0.01 | -0.16 | 6/13/2025 4:00:06 PM EST | |||
| 305.00 | 7.00 | 9.40 | % | 0 | 0 | 0.31 | -0.32 | 0.01 | -0.16 | 6/13/2025 4:00:06 PM EST | |||
| 310.00 | 8.60 | 11.30 | % | 0 | 0 | 0.31 | -0.37 | 0.01 | -0.17 | 6/13/2025 4:00:06 PM EST | |||
| 315.00 | 10.60 | 13.20 | % | 0 | 0 | 0.30 | -0.42 | 0.01 | -0.17 | 6/13/2025 4:00:06 PM EST | |||
| 320.00 | 12.90 | 15.90 | % | 0 | 0 | 0.30 | -0.48 | 0.01 | -0.17 | 6/13/2025 4:00:06 PM EST | |||
| 325.00 | 15.50 | 18.90 | % | 0 | 0 | 0.30 | -0.54 | 0.01 | -0.16 | 6/13/2025 4:00:06 PM EST | |||
| 330.00 | 18.50 | 21.50 | % | 0 | 0 | 0.30 | -0.59 | 0.01 | -0.15 | 6/13/2025 4:00:06 PM EST | |||
| 335.00 | 22.10 | 24.60 | % | 0 | 0 | 0.30 | -0.65 | 0.01 | -0.14 | 6/13/2025 4:00:06 PM EST | |||
| 340.00 | 25.40 | 28.20 | % | 0 | 0 | 0.29 | -0.70 | 0.01 | -0.13 | 6/13/2025 4:00:06 PM EST | |||
| 345.00 | 29.50 | 32.20 | % | 0 | 0 | 0.30 | -0.75 | 0.01 | -0.12 | 6/13/2025 4:00:06 PM EST | |||
| 350.00 | 32.50 | 36.40 | % | 0 | 0 | 0.34 | -0.80 | 0.01 | -0.10 | 6/13/2025 4:00:06 PM EST | |||
| 355.00 | 37.90 | 40.30 | % | 0 | 0 | 0.32 | -0.84 | 0.01 | -0.09 | 6/13/2025 4:00:06 PM EST | |||
| 360.00 | 42.30 | 45.10 | % | 0 | 0 | 0.36 | -0.87 | 0.01 | -0.07 | 6/13/2025 4:00:06 PM EST | |||
| 365.00 | 46.80 | 49.90 | % | 0 | 0 | 0.36 | -0.90 | 0.01 | -0.06 | 6/13/2025 4:00:06 PM EST | |||
| 370.00 | 51.60 | 54.70 | % | 0 | 0 | 0.38 | -0.92 | 0.00 | -0.05 | 6/13/2025 4:00:06 PM EST | |||
| 375.00 | 55.90 | 59.70 | % | 0 | 0 | 0.40 | -0.94 | 0.00 | -0.04 | 6/13/2025 4:00:06 PM EST | |||
| 380.00 | 61.00 | 64.70 | % | 0 | 0 | 0.43 | -0.96 | 0.00 | -0.03 | 6/13/2025 4:00:06 PM EST | |||
| 385.00 | 66.70 | 69.70 | % | 0 | 0 | 0.45 | -0.97 | 0.00 | -0.02 | 6/13/2025 4:00:06 PM EST | |||
| 390.00 | 71.60 | 74.70 | % | 0 | 0 | 0.47 | -0.98 | 0.00 | -0.02 | 6/13/2025 4:00:06 PM EST | |||
| 395.00 | 76.70 | 79.70 | % | 0 | 0 | 0.49 | -0.98 | 0.00 | -0.01 | 6/13/2025 4:00:06 PM EST | |||
| 400.00 | 81.30 | 84.70 | % | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.01 | 6/13/2025 4:00:06 PM EST | |||
| 405.00 | 86.40 | 89.60 | % | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.01 | 6/13/2025 4:00:06 PM EST | |||
| 410.00 | 91.00 | 94.60 | % | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.01 | 6/13/2025 4:00:06 PM EST |