Cboe Global Markets

CI - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Cigna Corp (ci)

2025-05-21 15:59:59 ET (Delayed)
Bid: 
315.25
Ask: 
322
Vol: 
984,404
Last: 
317.09
Change: 
-7.91 (+-2.4946%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 May
 
Options Chain
Total Records: 12
Calls
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CI 310.000
11.4
+0
7.1
9.7
0
0.39
0.7895
0.0308
26
CI 312.500
6.23
+0
5.8
8
0
0.35
0.7116
0.0383
13
CI 315.000
5.78
-5.52
4.3
5.7
15
0.35
0.6125
0.0448
68
CI 317.500
4.1
-4.85
2.6
4.5
13
0.35
0.497
0.0481
28
CI 320.000
7.8
+0.8
1.75
2.3
2
0.34
0.3776
0.0465
1278
CI 322.500
1.75
-3.5
0.7
2.65
4
0.32
0.2703
0.0404
31
Fri May 23 2025
Strike
CI 310.000
CI 312.500
CI 315.000
CI 317.500
CI 320.000
CI 322.500
Puts
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CI 310.000
0.8
+0.225
0.45
1.3
4
0.36
-0.2118
0.0312
636
CI 312.500
1.29
+0.54
1.1
3.5
1
0.35
-0.2908
0.0388
88
CI 315.000
2.3
+1.25
1.6
2.7
9
0.34
-0.3917
0.0456
43
CI 317.500
2.77
+1.47
2.95
4.5
5
0.39
-0.5097
0.0491
255
CI 320.000
3.95
+1.975
3.8
6.2
14
0.37
-0.6317
0.0475
517
CI 322.500
5.2
+2.525
5.7
8
6
0.39
-0.7411
0.0411
29
Calls
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CI 310.000
14.1
+0
10.2
11
0
0.31
0.704
0.0229
22
CI 312.500
12.08
+0
8.3
9.3
0
0.3
0.6463
0.0252
3
CI 315.000
10.2
+0
7.1
7.7
0
0.3
0.5822
0.027
18
CI 317.500
6.65
-4.2
5.6
6.3
5
0.3
0.5136
0.0281
81
CI 320.000
4.7
-4.4
4.4
6.7
3
0.29
0.4431
0.0282
45
CI 322.500
7.1
+0
3.3
4
0
0.29
0.3743
0.0273
2
Fri May 30 2025
Strike
CI 310.000
CI 312.500
CI 315.000
CI 317.500
CI 320.000
CI 322.500
Puts
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CI 310.000
2.55
+1.15
2.6
3.4
8
0.3
-0.2996
0.0232
29
CI 312.500
3.22
+1.395
3.4
3.9
3
0.3
-0.3581
0.0256
2
CI 315.000
4.05
+1.75
4.4
5.1
5
0.3
-0.4235
0.0274
14
CI 317.500
5.12
+2.145
5.5
6.2
7
0.29
-0.4927
0.0285
42
CI 320.000
6.21
+2.51
6.8
7.6
7
0.29
-0.5648
0.0286
8
CI 322.500
7.35
+2.75
8.4
8.8
1
0.28
-0.6351
0.0276
6
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.