Options Chain for THE CIGNA GROUP COM (CI) - $277.99 as of 8/14/2026 12:49:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 145.60 | 149.80 | 147.70 | % | 1.09 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:59 PM EST | |||
| 140.00 | 140.60 | 144.90 | 142.75 | % | 1.02 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:59 PM EST | |||
| 145.00 | 135.60 | 139.90 | 137.75 | % | 0.95 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:59 PM EST | |||
| 150.00 | 130.70 | 134.90 | 132.80 | % | 0.89 | 0 | 2 | 1.42 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:59 PM EST | |||
| 155.00 | 125.70 | 129.80 | 127.75 | % | 0.82 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:59 PM EST | |||
| 160.00 | 120.70 | 124.80 | 122.75 | % | 0.77 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:59 PM EST | |||
| 165.00 | 115.70 | 119.90 | 117.80 | % | 0.71 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:59 PM EST | |||
| 170.00 | 110.70 | 115.00 | 112.85 | 117.00 | 0.00 | 0.00% | 0.66 | 0 | 3 | 1.19 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 8/14/2026 3:59:59 PM EST |
| 175.00 | 105.70 | 109.50 | 107.60 | % | 0.61 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:59 PM EST | |||
| 180.00 | 100.70 | 104.60 | 102.65 | % | 0.57 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:59 PM EST | |||
| 185.00 | 95.70 | 99.40 | 97.55 | % | 0.53 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:59 PM EST | |||
| 190.00 | 90.80 | 94.50 | 92.65 | % | 0.49 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:59 PM EST | |||
| 195.00 | 85.80 | 89.70 | 87.75 | % | 0.45 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:59 PM EST | |||
| 200.00 | 81.20 | 84.60 | 82.90 | 88.37 | 0.00 | 0.00% | 0.41 | 0 | 11 | 0.88 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 8/14/2026 3:59:59 PM EST |
| 210.00 | 70.80 | 74.60 | 72.70 | 64.70 | 0.00 | 0.00% | 0.35 | 0 | 5 | 0.78 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 3:59:59 PM EST |
| 220.00 | 61.00 | 64.70 | 62.85 | % | 0.29 | 0 | 1 | 0.68 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:59 PM EST | |||
| 230.00 | 51.00 | 54.80 | 52.90 | 54.50 | 0.00 | 0.00% | 0.23 | 0 | 13 | 0.60 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 8/14/2026 3:59:59 PM EST |
| 240.00 | 41.60 | 44.40 | 43.00 | 32.75 | 0.00 | 0.00% | 0.18 | 0 | 8 | 0.47 | 0.97 | 0.00 | -0.02 | 8/5/2026 | 8/14/2026 3:59:59 PM EST |
| 250.00 | 31.60 | 34.80 | 33.20 | 49.40 | 0.00 | 0.00% | 0.13 | 0 | 14 | 0.41 | 0.93 | 0.01 | -0.05 | 6/9/2026 | 8/14/2026 3:59:59 PM EST |
| 260.00 | 23.10 | 26.40 | 24.75 | 21.30 | 0.00 | 0.00% | 0.10 | 0 | 26 | 0.29 | 0.84 | 0.01 | -0.08 | 8/12/2026 | 8/14/2026 3:59:59 PM EST |
| 270.00 | 15.70 | 17.60 | 16.65 | 16.22 | +1.32 | +8.86% | 0.06 | 2 | 1,386 | 0.27 | 0.71 | 0.01 | -0.11 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 280.00 | 9.60 | 10.60 | 10.10 | 10.10 | +2.03 | +25.16% | 0.04 | 9 | 2,832 | 0.26 | 0.55 | 0.02 | -0.13 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 290.00 | 5.20 | 6.00 | 5.60 | 5.80 | +1.48 | +34.26% | 0.02 | 7 | 1,013 | 0.25 | 0.38 | 0.02 | -0.12 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 300.00 | 2.50 | 3.00 | 2.75 | 2.70 | +0.31 | +12.98% | 0.01 | 12 | 829 | 0.25 | 0.23 | 0.01 | -0.09 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 310.00 | 0.55 | 1.50 | 1.03 | 1.41 | +0.29 | +25.90% | 0.00 | 7 | 636 | 0.23 | 0.11 | 0.01 | -0.06 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 320.00 | 0.20 | 1.00 | 0.60 | 0.52 | -0.23 | -30.67% | 0.00 | 3 | 258 | 0.25 | 0.05 | 0.00 | -0.03 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 330.00 | 0.10 | 0.75 | 0.43 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 998 | 0.28 | 0.02 | 0.00 | -0.01 | 8/13/2026 | 8/14/2026 3:59:59 PM EST |
| 340.00 | 0.00 | 0.70 | 0.35 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 529 | 0.37 | 0.01 | 0.00 | -0.01 | 8/11/2026 | 8/14/2026 3:59:59 PM EST |
| 350.00 | 0.10 | 0.40 | 0.25 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 467 | 0.34 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 3:59:59 PM EST |
| 360.00 | 0.00 | 0.60 | 0.30 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.44 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 3:59:59 PM EST |
| 370.00 | 0.00 | 0.60 | 0.30 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.48 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:59 PM EST |
| 380.00 | 0.00 | 0.60 | 0.30 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.52 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/14/2026 3:59:59 PM EST |
| 390.00 | 0.00 | 0.65 | 0.33 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.52 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 8/14/2026 3:59:59 PM EST |
| 400.00 | 0.00 | 0.55 | 0.28 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.58 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 8/14/2026 3:59:59 PM EST |
| 410.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 13 | 0.61 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:59 PM EST | |||
| 420.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 1 | 0.64 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:59 PM EST | |||
| 430.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 3 | 0.78 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:59 PM EST | |||
| 440.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:59 PM EST | |||
| 450.00 | 0.00 | 1.55 | 0.78 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.87 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/14/2026 3:59:59 PM EST |
| 460.00 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:59 PM EST | |||
| 470.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 2 | 0.99 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.50 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 8/14/2026 3:59:59 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:59 PM EST | |||
| 145.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 53 | 1.09 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:59 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.31 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 8/14/2026 3:59:59 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.26 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 8/14/2026 3:59:59 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 1.27 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.20 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 8/14/2026 3:59:59 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 3 | 1.14 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:59 PM EST | |||
| 170.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:59 PM EST | |||
| 175.00 | 0.00 | 0.80 | 0.40 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.85 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 8/14/2026 3:59:59 PM EST |
| 180.00 | 0.00 | 1.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.84 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 8/14/2026 3:59:59 PM EST |
| 185.00 | 0.00 | 0.60 | 0.30 | 2.27 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.73 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 8/14/2026 3:59:59 PM EST |
| 190.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 1 | 0.69 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:59 PM EST | |||
| 195.00 | 0.00 | 0.85 | 0.43 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.69 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 8/14/2026 3:59:59 PM EST |
| 200.00 | 0.00 | 0.65 | 0.33 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.62 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 8/14/2026 3:59:59 PM EST |
| 210.00 | 0.00 | 0.60 | 0.30 | 0.20 | -0.06 | -23.08% | 0.00 | 2 | 287 | 0.53 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 220.00 | 0.10 | 0.70 | 0.40 | 0.30 | +0.10 | +50.00% | 0.00 | 5 | 29 | 0.41 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 230.00 | 0.00 | 0.60 | 0.30 | 0.33 | -0.10 | -23.26% | 0.00 | 1 | 1,228 | 0.39 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 240.00 | 0.30 | 0.75 | 0.53 | 0.46 | -0.29 | -38.67% | 0.00 | 2 | 445 | 0.31 | -0.03 | 0.00 | -0.02 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 250.00 | 0.85 | 1.25 | 1.05 | 1.00 | -0.53 | -34.65% | 0.00 | 33 | 659 | 0.30 | -0.07 | 0.01 | -0.05 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 260.00 | 2.00 | 2.70 | 2.35 | 2.29 | -0.86 | -27.31% | 0.01 | 19 | 725 | 0.29 | -0.16 | 0.01 | -0.08 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 270.00 | 4.30 | 5.00 | 4.65 | 4.34 | -1.26 | -22.50% | 0.02 | 24 | 1,537 | 0.28 | -0.29 | 0.01 | -0.11 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 280.00 | 7.90 | 9.10 | 8.50 | 8.90 | -1.36 | -13.26% | 0.03 | 1 | 486 | 0.28 | -0.45 | 0.02 | -0.13 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 290.00 | 13.30 | 14.40 | 13.85 | 15.80 | -1.08 | -6.40% | 0.05 | 2 | 228 | 0.27 | -0.62 | 0.02 | -0.12 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 300.00 | 19.60 | 23.00 | 21.30 | 22.50 | 0.00 | 0.00% | 0.07 | 0 | 107 | 0.27 | -0.77 | 0.01 | -0.09 | 7/31/2026 | 8/14/2026 3:59:59 PM EST |
| 310.00 | 27.80 | 31.60 | 29.70 | 32.10 | 0.00 | 0.00% | 0.10 | 0 | 50 | 0.35 | -0.89 | 0.01 | -0.06 | 7/20/2026 | 8/14/2026 3:59:59 PM EST |
| 320.00 | 37.20 | 40.60 | 38.90 | 36.20 | 0.00 | 0.00% | 0.12 | 0 | 17 | 0.37 | -0.95 | 0.00 | -0.03 | 7/24/2026 | 8/14/2026 3:59:59 PM EST |
| 330.00 | 46.90 | 50.70 | 48.80 | 61.40 | 0.00 | 0.00% | 0.15 | 0 | 8 | 0.43 | -0.98 | 0.00 | -0.01 | 8/5/2026 | 8/14/2026 3:59:59 PM EST |
| 340.00 | 56.60 | 60.50 | 58.55 | 57.20 | 0.00 | 0.00% | 0.17 | 0 | 17 | 0.49 | -0.99 | 0.00 | -0.01 | 7/20/2026 | 8/14/2026 3:59:59 PM EST |
| 350.00 | 66.60 | 70.40 | 68.50 | 64.09 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.53 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 8/14/2026 3:59:59 PM EST |
| 360.00 | 76.60 | 80.40 | 78.50 | % | 0.22 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:59 PM EST | |||
| 370.00 | 86.50 | 90.30 | 88.40 | % | 0.24 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:59 PM EST | |||
| 380.00 | 96.40 | 100.30 | 98.35 | % | 0.26 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:59 PM EST | |||
| 390.00 | 106.50 | 110.30 | 108.40 | % | 0.28 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:59 PM EST | |||
| 400.00 | 116.30 | 120.20 | 118.25 | % | 0.30 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:59 PM EST | |||
| 410.00 | 126.40 | 130.20 | 128.30 | % | 0.31 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:59 PM EST | |||
| 420.00 | 136.40 | 140.20 | 138.30 | % | 0.33 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:59 PM EST | |||
| 430.00 | 146.40 | 150.10 | 148.25 | % | 0.34 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:59 PM EST | |||
| 440.00 | 156.30 | 160.10 | 158.20 | % | 0.36 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:59 PM EST | |||
| 450.00 | 166.40 | 170.10 | 168.25 | % | 0.37 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:59 PM EST | |||
| 460.00 | 176.20 | 180.10 | 178.15 | % | 0.39 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:59 PM EST | |||
| 470.00 | 186.20 | 190.00 | 188.10 | % | 0.40 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:59 PM EST |