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)

2025-08-05 15:59:59 ET (Delayed)
Bid: 
264.67
Ask: 
274
Vol: 
3,149,879
Last: 
270.74
Change: 
+4.15 (+1.5567%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 August
 
Options Chain
Total Records: 24
Calls
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CI 265.000
8
+3.55
6.1
9.3
20
0.41
0.7557
0.0342
155
CI 267.500
6.3
+3.175
4.3
7.4
8
0.38
0.6706
0.0421
464
CI 270.000
4.7
+2.725
2.95
5.5
34
0.29
0.5619
0.0485
158
CI 272.500
3.01
+1.785
2.1
2.85
62
0.32
0.4374
0.0504
56
CI 275.000
1.69
+0.94
0.65
2.25
86
0.3
0.3161
0.046
931
CI 277.500
1.05
+0.6
0.05
1.4
17
0.28
0.2169
0.0374
15
Fri Aug 08 2025
Strike
CI 265.000
CI 267.500
CI 270.000
CI 272.500
CI 275.000
CI 277.500
Puts
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CI 265.000
1.37
-2.405
0.3
2.6
90
0.38
-0.2474
0.0347
111
CI 267.500
1.8
-3.45
1.1
2.45
30
0.33
-0.3342
0.0429
3
CI 270.000
2.5
-2.95
2.35
5
34
0.32
-0.4452
0.0495
13
CI 272.500
3.6
-4.2
3.2
6
5
0.39
-0.5728
0.0514
10
CI 275.000
3.85
-5.6
4.9
7.6
6
0.38
-0.6968
0.0469
119
CI 277.500
9.2
-2.5
5.9
8.8
1
0.31
-0.7976
0.038
20
Calls
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CI 265.000
11.25
+5.1
8
9.7
3
0.29
0.688
0.026
57
CI 267.500
7.5
+2.7
7
7.9
12
0.3
0.6214
0.0286
15
CI 270.000
6
+2.3
5.6
6.4
26
0.3
0.5485
0.0303
375
CI 272.500
5.94
+3.165
4.3
5.1
22
0.3
0.472
0.0308
223
CI 275.000
3.7
+1.7
3.2
4
36
0.29
0.3958
0.0301
26
CI 277.500
3.3
+1.875
2.4
3
6
0.29
0.3236
0.0282
39
Fri Aug 15 2025
Strike
CI 265.000
CI 267.500
CI 270.000
CI 272.500
CI 275.000
CI 277.500
Puts
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CI 265.000
1.86
-2.84
2.5
3.2
1
0.3
-0.3151
0.0263
29
CI 267.500
3.51
-2.24
3.2
4
6
0.29
-0.3826
0.0289
0
CI 270.000
4.9
-2.5
4.2
5.1
95
0.29
-0.4565
0.0306
53
CI 272.500
14.35
+0
5.4
6.1
0
0.28
-0.534
0.0312
19
CI 275.000
7.43
-3.37
6.8
7.8
8
0.29
-0.6113
0.0305
91
CI 277.500
9.2
+0
8.5
10.2
0
0.31
-0.6846
0.0287
35
Calls
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CI 265.000
13
+5.35
9.2
11.6
1
0.29
0.6613
0.0211
35
CI 267.500
5.55
+0
8.7
9.7
0
0.3
0.6078
0.0225
20
CI 270.000
5.5
+0.4
7.2
8.2
4
0.3
0.5506
0.0236
8
CI 272.500
7.65
+3.55
5.9
6.7
1
0.29
0.4913
0.024
1
CI 275.000
6.35
+3.1
4.8
5.6
1
0.29
0.4317
0.0238
10
CI 277.500
5.5
+2.975
3.8
4.6
1
0.29
0.3739
0.023
2
Fri Aug 22 2025
Strike
CI 265.000
CI 267.500
CI 270.000
CI 272.500
CI 275.000
CI 277.500
Puts
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CI 265.000
9.35
+0
3.6
4.8
0
0.3
-0.3433
0.0214
2
CI 267.500
0
+0
4.4
5.6
0
0.29
-0.3977
0.0229
0
CI 270.000
6.02
-2.53
5.6
6.4
1
0.29
-0.4559
0.024
33
CI 272.500
0
+0
6.6
7.5
0
0.28
-0.5165
0.0245
0
CI 275.000
8.62
-3.13
7.4
9.1
1
0.27
-0.5774
0.0244
2
CI 277.500
0
+0
9.5
10.4
0
0.27
-0.6366
0.0236
0
Calls
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CI 260.000
13.2
+1.25
14.3
16.6
1
0.31
0.7294
0.0159
1
CI 265.000
7.18
+0
10.4
13.3
0
0.3
0.6457
0.0186
5
CI 270.000
8.85
+2.5
8.5
9.3
13
0.29
0.549
0.0203
4
CI 275.000
6.35
+2
6
6.7
10
0.28
0.4468
0.0205
2
CI 280.000
2.2
+0
4.1
4.7
0
0.28
0.3494
0.0192
3
CI 285.000
3.6
+1.75
2.65
3.2
350
0.28
0.2652
0.0168
24
Fri Aug 29 2025
Strike
CI 260.000
CI 265.000
CI 270.000
CI 275.000
CI 280.000
CI 285.000
Puts
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CI 260.000
6.35
+0
3.1
4
0
0.3
-0.2736
0.0161
146
CI 265.000
9.01
+0
4.6
5.7
0
0.29
-0.3586
0.0188
7
CI 270.000
12.8
+0
6.4
7.9
0
0.29
-0.457
0.0206
21
CI 275.000
17.7
+0
9
10.3
0
0.28
-0.5612
0.021
38
CI 280.000
14.12
-2.23
12.1
13.3
1
0.27
-0.6609
0.0197
7
CI 285.000
17.97
-2.33
15.5
16.7
1
0.26
-0.7476
0.0174
13
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.