NYSE:CI - Cigna Options Chain

$173.69
-3.25 (-1.84 %)
(As of 07/21/2019 07:26 AM ET)
Today's Range
$173.48
Now: $173.69
$177.60
50-Day Range
$148.02
MA: $161.76
$180.25
52-Week Range
$141.95
Now: $173.69
$226.60
Volume1.12 million shs
Average Volume2.12 million shs
Market Capitalization$65.91 billion
P/E Ratio12.21
Dividend Yield0.02%
Beta0.71

Options Chain

Cigna (NYSE:CI) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
7/26/2019$205.00$0.040Call05 (+5)0.505466 (+0.046861)0.009929
7/26/2019$202.50$0.045Call000.480033 (+0.054115)0.01156
7/26/2019$200.00$0.050Call000.452613 (+0.052298)0.013388
7/26/2019$197.50$0.055Call000.423283 (+0.054356)0.01547
7/26/2019$195.00$0.060Call0102 (+25)0.395117 (+0.062275)0.01863
7/26/2019$192.50$0.065Call700.360938 (+0.031878)0.021333
7/26/2019$190.00$0.090Call7103 (-1)0.337324 (+0.035914)0.029219
7/26/2019$187.50$0.160Call107241 (-15)0.32888 (+0.055699)0.049333
7/26/2019$185.00$0.195Call19219 (-77)0.296094 (+0.041797)0.065312
7/26/2019$182.50$0.290Call5141,546 (+294)0.269363 (+0.022806)0.096662
7/26/2019$180.00$0.490Call274173 (+22)0.250391 (+0.007242)0.157614
7/26/2019$177.50$0.895Call15352 (+9)0.237586 (-0.006605)0.262657
7/26/2019$175.00$1.675Call9863 (+20)0.233746 (-0.012255)0.417635
7/26/2019$172.50$2.955Call2962 (+39)0.238964 (-0.014282)0.591772
7/26/2019$170.00$4.675Call2476 (+2)0.247718 (-0.016684)0.742364
7/26/2019$167.50$6.750Call0940.263461 (-0.107995)0.846122
7/26/2019$165.00$8.825Call173310.21839 (-0.090165)0.957354
7/26/2019$162.50$11.850Call01500.422212 (+0.133813)0.879523
7/26/2019$160.00$13.825Call1262 (+1)0.321659 (-0.045)0.969336
7/26/2019$157.50$16.975Call01260.587228 (+0.092802)0.893808
7/26/2019$155.00$19.425Call0240.643899 (+0.249237)0.907285
7/26/2019$152.50$22.175Call020.7740190.897924
7/26/2019$150.00$24.500Call000.8004940.916287
7/26/2019$149.00$25.525Call0001
7/26/2019$148.00$26.275Call0001
7/26/2019$147.00$27.725Call000.9408340.911113
7/26/2019$146.00$28.575Call0001
7/26/2019$145.00$29.350Call000.8918440.936447
7/26/2019$144.00$30.525Call090.974759 (+0.385876)0.927594
7/26/2019$143.00$31.200Call000.890035 (+0.171108)0.949617
7/26/2019$142.00$32.475Call001.01520.933837
7/26/2019$141.00$33.300Call0001
7/26/2019$140.00$34.425Call051.05423 (+0.454087)0.939637
7/26/2019$139.00$35.150Call000.972220.957649
7/26/2019$138.00$36.500Call0001
7/26/2019$135.00$39.550Call001.240210.939981
7/26/2019$130.00$44.575Call001.397150.944706
7/26/2019$125.00$49.450Call001.497170.954631
7/26/2019$120.00$54.550Call001.695350.954819
7/26/2019$115.00$58.850Call00 (-1)01
7/26/2019$205.00$31.125Put000
7/26/2019$202.50$28.650Put0000
7/26/2019$200.00$26.325Put000.434766 (-0.07998)-0.992684
7/26/2019$197.50$23.575Put0000
7/26/2019$195.00$21.275Put000
7/26/2019$192.50$18.850Put000.359366 (-0.052629)-0.982558
7/26/2019$190.00$16.325Put0120.297444 (-0.006205)-0.989635
7/26/2019$187.50$13.975Put17 (-3)0.34262 (+0.081499)-0.946153
7/26/2019$185.00$11.375Put0470.255256 (+0.021036)-0.966127
7/26/2019$182.50$9.050Put091 (-5)0.26494 (+0.026475)-0.910197
7/26/2019$180.00$6.700Put2093 (+4)0.240611 (+0.006488)-0.85759
7/26/2019$177.50$4.625Put18130 (+5)0.232518 (+0.002256)-0.745097
7/26/2019$175.00$2.900Put7465 (+12)0.227587 (-0.01617)-0.585953
7/26/2019$172.50$1.600Put39308 (+267)0.224119 (-0.028799)-0.40372
7/26/2019$170.00$0.880Put131156 (+12)0.238957 (-0.02383)-0.249879
7/26/2019$167.50$0.435Put1118 (+1)0.249337 (-0.029857)-0.13892
7/26/2019$165.00$0.225Put1463 (+7)0.265674 (-0.035371)-0.076009
7/26/2019$162.50$0.135Put084 (-2)0.289962 (-0.037279)-0.045283
7/26/2019$160.00$0.070Put0440.308642 (-0.055919)-0.024286
7/26/2019$157.50$0.065Put01150.352363 (-0.040972)-0.020085
7/26/2019$155.00$0.110Put04410.440178 (+0.013399)-0.026418
7/26/2019$152.50$0.030Put0760.407957 (-0.066017)-0.008807
7/26/2019$150.00$0.040Put01500.470788 (-0.086499)-0.009806
7/26/2019$149.00$0.035Put070.481324 (-0.0958)-0.008758
7/26/2019$148.00$0.035Put0260.498789 (-0.06348)-0.008393
7/26/2019$147.00$0.035Put0960.514704 (-0.079102)-0.007901
7/26/2019$146.00$0.030Put0130.522834 (-0.079153)-0.006738
7/26/2019$145.00$0.035Put0300.553668 (-0.05934)-0.007572
7/26/2019$144.00$0.030Put0100.563068 (-0.047458)-0.006582
7/26/2019$143.00$0.030Put02440.581818 (-0.034958)-0.006382
7/26/2019$142.00$0.025Put0260.588043 (-0.02809)-0.005187
7/26/2019$141.00$0.025Put0220.608028 (-0.014355)-0.005117
7/26/2019$140.00$0.030Put0100.636904 (-0.005266)-0.005703
7/26/2019$139.00$0.020Put0100.633779 (-0.027141)-0.00389
7/26/2019$138.00$0.025Put0190.665029 (-0.014641)-0.004653
7/26/2019$135.00$0.030Put0240.736518 (+0.00494)-0.005104
7/26/2019$130.00$0.035Put070.848935 (+0.012028)-0.005111
7/26/2019$125.00$0.025Put000.929868 (+0.001802)-0.003381
7/26/2019$120.00$0.030Put001.05441 (+0.022654)-0.003694
7/26/2019$115.00$0.025Put001.13843 (+0.005928)-0.002829
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 7/21/2019 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel