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)

2025-06-06 16:00:00 ET (Delayed)
Bid: 
291.98
Ask: 
314.8
Vol: 
2,048,289
Last: 
312.18
Change: 
+1.16 (+0.3716%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 18
Calls
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CI 305.000
7.3
-2.1
6.7
9.4
1
0.18
0.7573
0.0288
7
CI 307.500
5.41
-2.69
6.1
7.1
1
0.21
0.6839
0.0338
1
CI 310.000
5.2
-0.55
5.1
5.8
30
0.21
0.5969
0.038
42
CI 312.500
2.89
-1.36
3.7
4.2
12
0.23
0.4996
0.0402
5
CI 315.000
2.08
-1.045
2.05
3.2
45
0.24
0.3988
0.0397
395
CI 317.500
1.76
-0.415
0.7
2.1
2
0.22
0.3025
0.0364
28
Fri Jun 13 2025
Strike
CI 305.000
CI 307.500
CI 310.000
CI 312.500
CI 315.000
CI 317.500
Puts
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CI 305.000
1.5
-0.95
0.95
1.75
28
0.22
-0.2451
0.0291
601
CI 307.500
2.15
-0.95
1.75
2.4
7
0.22
-0.3195
0.0343
10
CI 310.000
2.89
-1.11
2.65
3.2
701
0.23
-0.4078
0.0385
101
CI 312.500
4.1
-1
3.7
4.1
2
0.22
-0.5066
0.0408
9
CI 315.000
5.5
-1.1
5
5.7
64
0.22
-0.6092
0.0403
424
CI 317.500
9
+0
6.2
8.2
0
0.23
-0.7072
0.037
2
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CI 300.000
14.1
-0.15
13.5
15.1
1
0.25
0.7976
0.0177
568
CI 305.000
0
+0
9.7
11
0
0.24
0.7046
0.0229
0
CI 310.000
7.1
-0.15
5.9
7.4
58
0.24
0.583
0.0272
349
CI 312.500
5.9
+0
5.4
5.9
0
0.22
0.514
0.0284
7
CI 315.000
4.4
-0.25
4.3
4.7
5
0.23
0.4424
0.0286
12
CI 317.500
3.9
+0
3.3
3.9
0
0.22
0.3714
0.0278
10
Fri Jun 20 2025
Strike
CI 300.000
CI 305.000
CI 310.000
CI 312.500
CI 315.000
CI 317.500
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CI 300.000
2.01
-0.215
1.65
2
7
0.26
-0.2049
0.0179
1361
CI 305.000
3.69
+0.24
2.7
3.1
6
0.25
-0.2993
0.0232
43
CI 310.000
4.6
-0.65
3.9
4.8
16
0.21
-0.4231
0.0277
2299
CI 312.500
5.8
-0.5
5.3
5.9
5
0.23
-0.4937
0.029
8
CI 315.000
7.5
+0
6.6
7.2
4
0.23
-0.567
0.0293
3
CI 317.500
8.5
-0.6
8
9.3
16
0.24
-0.64
0.0286
15
Calls
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CI 300.000
21.4
+0
14.7
16.9
0
0.27
0.7504
0.0156
5
CI 305.000
11.4
+0
11.3
13.1
0
0.26
0.6702
0.0187
62
CI 310.000
7.9
-1.65
7.9
10.5
1
0.23
0.5729
0.0212
23
CI 315.000
5.76
-0.99
5.1
6.8
1
0.25
0.4643
0.0221
168
CI 320.000
3.5
-1.2
2.5
4.7
5
0.24
0.3555
0.0211
14
CI 325.000
2.55
-0.325
1.6
3.1
1
0.24
0.259
0.0184
48
Fri Jun 27 2025
Strike
CI 300.000
CI 305.000
CI 310.000
CI 315.000
CI 320.000
CI 325.000
Puts
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CI 300.000
4.1
+0
2.8
3.4
0
0.26
-0.2521
0.0158
23
CI 305.000
5.38
+0
4.1
4.8
0
0.25
-0.3336
0.019
8
CI 310.000
6.9
+0
5.8
6.6
0
0.25
-0.4326
0.0215
10
CI 315.000
8.09
+0
8.1
9.9
0
0.24
-0.5436
0.0226
17
CI 320.000
11.3
+0
10.7
12.6
0
0.24
-0.6554
0.0218
7
CI 325.000
16.62
+1.37
13.2
16.9
1
0.23
-0.7554
0.0192
4
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.