Options Chain for THE CIGNA GROUP COM (CI) - $272.80 as of 8/7/2026 7:51:54 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 | 95.90 | 99.30 | 97.60 | % | 0.53 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 190.00 | 91.00 | 94.50 | 92.75 | % | 0.49 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 195.00 | 86.20 | 89.80 | 88.00 | % | 0.45 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 200.00 | 81.10 | 85.40 | 83.25 | % | 0.42 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 205.00 | 76.20 | 80.40 | 78.30 | % | 0.38 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 210.00 | 71.10 | 75.30 | 73.20 | % | 0.35 | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 215.00 | 66.40 | 70.30 | 68.35 | % | 0.32 | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 220.00 | 61.40 | 65.40 | 63.40 | % | 0.29 | 0 | 0 | 0.60 | 0.99 | 0.00 | -0.01 | 8/7/2026 3:59:57 PM EST | |||
| 225.00 | 56.30 | 60.20 | 58.25 | % | 0.26 | 0 | 0 | 0.56 | 0.98 | 0.00 | -0.01 | 8/7/2026 3:59:57 PM EST | |||
| 230.00 | 51.70 | 54.90 | 53.30 | % | 0.23 | 0 | 0 | 0.53 | 0.97 | 0.00 | -0.02 | 8/7/2026 3:59:57 PM EST | |||
| 235.00 | 46.70 | 50.10 | 48.40 | % | 0.21 | 0 | 0 | 0.30 | 0.95 | 0.00 | -0.03 | 8/7/2026 3:59:57 PM EST | |||
| 240.00 | 42.00 | 45.60 | 43.80 | % | 0.18 | 0 | 0 | 0.44 | 0.92 | 0.00 | -0.06 | 8/7/2026 3:59:57 PM EST | |||
| 245.00 | 37.40 | 40.80 | 39.10 | % | 0.16 | 0 | 0 | 0.27 | 0.90 | 0.01 | -0.07 | 8/7/2026 3:59:57 PM EST | |||
| 250.00 | 32.80 | 36.30 | 34.55 | % | 0.14 | 0 | 0 | 0.28 | 0.86 | 0.01 | -0.08 | 8/7/2026 3:59:57 PM EST | |||
| 255.00 | 28.60 | 32.10 | 30.35 | % | 0.12 | 0 | 0 | 0.29 | 0.83 | 0.01 | -0.10 | 8/7/2026 3:59:57 PM EST | |||
| 260.00 | 25.10 | 28.10 | 26.60 | % | 0.10 | 0 | 0 | 0.30 | 0.78 | 0.01 | -0.11 | 8/7/2026 3:59:57 PM EST | |||
| 265.00 | 20.80 | 24.40 | 22.60 | % | 0.09 | 0 | 0 | 0.29 | 0.73 | 0.01 | -0.12 | 8/7/2026 3:59:57 PM EST | |||
| 270.00 | 18.10 | 20.80 | 19.45 | 15.70 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.30 | 0.68 | 0.01 | -0.12 | 8/6/2026 | 8/7/2026 3:59:57 PM EST |
| 275.00 | 14.60 | 17.30 | 15.95 | % | 0.06 | 0 | 0 | 0.29 | 0.62 | 0.01 | -0.13 | 8/7/2026 3:59:57 PM EST | |||
| 280.00 | 11.80 | 14.50 | 13.15 | % | 0.05 | 0 | 0 | 0.28 | 0.56 | 0.01 | -0.13 | 8/7/2026 3:59:57 PM EST | |||
| 285.00 | 9.40 | 11.90 | 10.65 | % | 0.04 | 0 | 0 | 0.28 | 0.49 | 0.01 | -0.13 | 8/7/2026 3:59:57 PM EST | |||
| 290.00 | 7.10 | 9.60 | 8.35 | 6.50 | % | 0.03 | 4 | 0 | 0.28 | 0.42 | 0.01 | -0.12 | 8/7/2026 | 8/7/2026 3:59:57 PM EST | |
| 295.00 | 5.60 | 7.80 | 6.70 | 4.90 | 0.00 | 0.00% | 0.02 | 4 | 1 | 0.28 | 0.36 | 0.01 | -0.11 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 300.00 | 4.00 | 6.10 | 5.05 | % | 0.02 | 0 | 0 | 0.27 | 0.30 | 0.01 | -0.10 | 8/7/2026 3:59:57 PM EST | |||
| 305.00 | 2.25 | 5.30 | 3.78 | % | 0.01 | 0 | 0 | 0.27 | 0.24 | 0.01 | -0.09 | 8/7/2026 3:59:57 PM EST | |||
| 310.00 | 1.30 | 4.00 | 2.65 | % | 0.01 | 0 | 0 | 0.26 | 0.19 | 0.01 | -0.08 | 8/7/2026 3:59:57 PM EST | |||
| 315.00 | 1.05 | 3.50 | 2.28 | % | 0.01 | 0 | 0 | 0.27 | 0.15 | 0.01 | -0.06 | 8/7/2026 3:59:57 PM EST | |||
| 320.00 | 1.25 | 3.00 | 2.13 | 1.42 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.30 | 0.11 | 0.01 | -0.05 | 8/6/2026 | 8/7/2026 3:59:57 PM EST |
| 325.00 | 0.00 | 3.10 | 1.55 | % | 0.00 | 0 | 0 | 0.37 | 0.08 | 0.01 | -0.04 | 8/7/2026 3:59:57 PM EST | |||
| 330.00 | 0.00 | 2.90 | 1.45 | % | 0.00 | 0 | 0 | 0.39 | 0.06 | 0.00 | -0.03 | 8/7/2026 3:59:57 PM EST | |||
| 335.00 | 0.00 | 2.75 | 1.38 | % | 0.00 | 0 | 0 | 0.41 | 0.05 | 0.00 | -0.03 | 8/7/2026 3:59:57 PM EST | |||
| 340.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 0.43 | 0.03 | 0.00 | -0.02 | 8/7/2026 3:59:57 PM EST | |||
| 345.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 0.44 | 0.02 | 0.00 | -0.02 | 8/7/2026 3:59:57 PM EST | |||
| 350.00 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 0.46 | 0.02 | 0.00 | -0.01 | 8/7/2026 3:59:57 PM EST | |||
| 355.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 0.48 | 0.01 | 0.00 | -0.01 | 8/7/2026 3:59:57 PM EST | |||
| 360.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.50 | 0.01 | 0.00 | -0.01 | 8/7/2026 3:59:57 PM EST | |||
| 365.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.52 | 0.01 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 370.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 375.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 380.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 385.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 390.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 395.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 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 | 0.80 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 190.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 195.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 200.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 205.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 210.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 215.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 220.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.54 | -0.01 | 0.00 | -0.01 | 8/7/2026 3:59:57 PM EST | |||
| 225.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.51 | -0.02 | 0.00 | -0.01 | 8/7/2026 3:59:57 PM EST | |||
| 230.00 | 0.00 | 2.90 | 1.45 | % | 0.01 | 0 | 0 | 0.49 | -0.03 | 0.00 | -0.02 | 8/7/2026 3:59:57 PM EST | |||
| 235.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 0.47 | -0.05 | 0.00 | -0.03 | 8/7/2026 3:59:57 PM EST | |||
| 240.00 | 0.10 | 3.40 | 1.75 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.33 | -0.08 | 0.00 | -0.06 | 8/6/2026 | 8/7/2026 3:59:57 PM EST |
| 245.00 | 0.20 | 3.80 | 2.00 | % | 0.01 | 0 | 0 | 0.31 | -0.10 | 0.01 | -0.07 | 8/7/2026 3:59:57 PM EST | |||
| 250.00 | 1.25 | 4.10 | 2.68 | % | 0.01 | 0 | 0 | 0.33 | -0.14 | 0.01 | -0.08 | 8/7/2026 3:59:57 PM EST | |||
| 255.00 | 2.55 | 4.40 | 3.48 | 4.95 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.33 | -0.17 | 0.01 | -0.10 | 8/6/2026 | 8/7/2026 3:59:57 PM EST |
| 260.00 | 3.30 | 5.60 | 4.45 | 4.60 | -0.91 | -16.52% | 0.02 | 1 | 5 | 0.32 | -0.22 | 0.01 | -0.11 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 265.00 | 4.60 | 7.00 | 5.80 | % | 0.02 | 0 | 0 | 0.32 | -0.27 | 0.01 | -0.12 | 8/7/2026 3:59:57 PM EST | |||
| 270.00 | 5.50 | 8.60 | 7.05 | 7.05 | -3.80 | -35.03% | 0.03 | 3 | 3 | 0.31 | -0.32 | 0.01 | -0.12 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 275.00 | 7.90 | 10.60 | 9.25 | % | 0.03 | 0 | 0 | 0.32 | -0.38 | 0.01 | -0.13 | 8/7/2026 3:59:57 PM EST | |||
| 280.00 | 9.20 | 12.70 | 10.95 | % | 0.04 | 0 | 0 | 0.30 | -0.44 | 0.01 | -0.13 | 8/7/2026 3:59:57 PM EST | |||
| 285.00 | 12.30 | 15.10 | 13.70 | % | 0.05 | 0 | 0 | 0.31 | -0.51 | 0.01 | -0.13 | 8/7/2026 3:59:57 PM EST | |||
| 290.00 | 14.50 | 17.90 | 16.20 | % | 0.06 | 0 | 0 | 0.29 | -0.58 | 0.01 | -0.12 | 8/7/2026 3:59:57 PM EST | |||
| 295.00 | 17.90 | 21.10 | 19.50 | % | 0.07 | 0 | 0 | 0.30 | -0.64 | 0.01 | -0.11 | 8/7/2026 3:59:57 PM EST | |||
| 300.00 | 21.50 | 25.00 | 23.25 | % | 0.08 | 0 | 0 | 0.30 | -0.70 | 0.01 | -0.10 | 8/7/2026 3:59:57 PM EST | |||
| 305.00 | 25.20 | 29.00 | 27.10 | % | 0.09 | 0 | 0 | 0.31 | -0.76 | 0.01 | -0.09 | 8/7/2026 3:59:57 PM EST | |||
| 310.00 | 29.60 | 33.00 | 31.30 | % | 0.10 | 0 | 0 | 0.31 | -0.81 | 0.01 | -0.08 | 8/7/2026 3:59:57 PM EST | |||
| 315.00 | 33.90 | 37.40 | 35.65 | % | 0.11 | 0 | 0 | 0.31 | -0.85 | 0.01 | -0.06 | 8/7/2026 3:59:57 PM EST | |||
| 320.00 | 38.40 | 41.50 | 39.95 | % | 0.12 | 0 | 0 | 0.37 | -0.89 | 0.01 | -0.05 | 8/7/2026 3:59:57 PM EST | |||
| 325.00 | 43.00 | 46.30 | 44.65 | % | 0.14 | 0 | 0 | 0.36 | -0.92 | 0.01 | -0.04 | 8/7/2026 3:59:57 PM EST | |||
| 330.00 | 47.70 | 51.00 | 49.35 | % | 0.15 | 0 | 0 | 0.38 | -0.94 | 0.00 | -0.03 | 8/7/2026 3:59:57 PM EST | |||
| 335.00 | 52.40 | 55.80 | 54.10 | % | 0.16 | 0 | 0 | 0.40 | -0.95 | 0.00 | -0.03 | 8/7/2026 3:59:57 PM EST | |||
| 340.00 | 56.40 | 60.50 | 58.45 | % | 0.17 | 0 | 0 | 0.41 | -0.97 | 0.00 | -0.02 | 8/7/2026 3:59:57 PM EST | |||
| 345.00 | 62.20 | 65.50 | 63.85 | % | 0.19 | 0 | 0 | 0.43 | -0.98 | 0.00 | -0.02 | 8/7/2026 3:59:57 PM EST | |||
| 350.00 | 67.10 | 70.40 | 68.75 | % | 0.20 | 0 | 0 | 0.44 | -0.98 | 0.00 | -0.01 | 8/7/2026 3:59:57 PM EST | |||
| 355.00 | 71.90 | 75.40 | 73.65 | % | 0.21 | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.01 | 8/7/2026 3:59:57 PM EST | |||
| 360.00 | 76.40 | 80.20 | 78.30 | % | 0.22 | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.01 | 8/7/2026 3:59:57 PM EST | |||
| 365.00 | 81.80 | 85.20 | 83.50 | % | 0.23 | 0 | 0 | 0.52 | -0.99 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 370.00 | 86.50 | 90.00 | 88.25 | % | 0.24 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 375.00 | 91.70 | 95.00 | 93.35 | % | 0.25 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 380.00 | 96.70 | 100.00 | 98.35 | % | 0.26 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 385.00 | 100.70 | 104.80 | 102.75 | % | 0.27 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 390.00 | 106.60 | 109.90 | 108.25 | % | 0.28 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 395.00 | 111.60 | 114.80 | 113.20 | % | 0.29 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST |