CI option chain Cigna Corporation
Cboe delayed options data · के अनुसार 06:33 UTC
प्रत्येक पंक्ति एक strike है। बाईं आधी call है, दाईं आधी put। Bid/ask वह मूल्य हैं जो खरीदार और विक्रेता अभी quote कर रहे हैं; volume इस सत्र में कारोबार किए गए contracts हैं; open interest चालू contracts हैं। हाइलाइट की गई पंक्ति स्टॉक मूल्य के सबसे निकट है।
यह expiration लगभग इतने move की price करती है ±3.0% (274.37–291.31) · ATM IV 23.0% · P/C open interest 1.02
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| बिड | पूछें | Vol | OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated. | IV | ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money). | Γ | Θ | बिड | पूछें | Vol | OI | IV | Δ | Γ | Θ | |
| 95.80 | 98.80 | 1.00 | 0.0000 | 0.000 | 185 | 0 | 2.15 | 158.9% | -0.00 | 0.0000 | -0.002 | |||||
| 90.80 | 93.90 | 1.00 | 0.0000 | 0.000 | 190 | 0 | 2.15 | 150.3% | -0.00 | 0.0000 | -0.003 | |||||
| 85.90 | 88.70 | 1.00 | 0.0000 | 0.000 | 195 | 0 | 2.15 | 141.9% | -0.00 | 0.0001 | -0.003 | |||||
| 81.00 | 84.80 | 98.4% | 1.00 | 0.0000 | 0.000 | 200 | 0 | 2.15 | 133.7% | -0.00 | 0.0001 | -0.004 | ||||
| 75.80 | 79.00 | 1.00 | 0.0000 | 0.000 | 205 | 0 | 2.15 | 125.6% | -0.00 | 0.0001 | -0.005 | |||||
| 70.80 | 73.90 | 1.00 | 0.0000 | 0.000 | 210 | 0 | 2.15 | 117.7% | -0.00 | 0.0002 | -0.006 | |||||
| 65.80 | 68.80 | 1.00 | 0.0001 | 0.000 | 215 | 0 | 2.15 | 109.9% | -0.00 | 0.0003 | -0.008 | |||||
| 61.00 | 64.60 | 1.00 | 0.0001 | 0.000 | 220 | 0 | 2.15 | 3 | 102.2% | -0.00 | 0.0004 | -0.011 | ||||
| 56.20 | 58.80 | 1.00 | 0.0002 | 0.000 | 225 | 0 | 0.9500 | 3 | 80.2% | -0.00 | 0.0005 | -0.014 | ||||
| 50.90 | 53.80 | 1.00 | 0.0003 | 0.000 | 230 | 0 | 0.8000 | 2 | 71.3% | -0.01 | 0.0007 | -0.018 | ||||
| 45.90 | 49.00 | 1.00 | 0.0004 | -0.003 | 235 | 0 | 0.9500 | 67.0% | -0.01 | 0.0011 | -0.023 | |||||
| 40.80 | 43.80 | 1.00 | 0.0007 | -0.007 | 240 | 0 | 0.9500 | 4 | 60.6% | -0.01 | 0.0016 | -0.031 | ||||
| 36.60 | 38.70 | 0.99 | 0.0012 | -0.014 | 245 | 0 | 1.00 | 4 | 54.7% | -0.02 | 0.0023 | -0.041 | ||||
| 30.90 | 33.60 | 0.99 | 0.0020 | -0.025 | 250 | 0 | 0.7500 | 13 | 45.4% | -0.03 | 0.0035 | -0.055 | ||||
| 28.80 | 31.50 | 0.99 | 0.0027 | -0.032 | 252.5 | 0 | 0.9500 | 44.4% | -0.03 | 0.0044 | -0.064 | |||||
| 25.90 | 28.70 | 1 | 0.98 | 0.0035 | -0.041 | 255 | 0 | 0.9500 | 13 | 41.2% | -0.04 | 0.0054 | -0.074 | |||
| 23.40 | 26.30 | 0.97 | 0.0046 | -0.051 | 257.5 | 0 | 0.9500 | 38.0% | -0.05 | 0.0068 | -0.086 | |||||
| 21.70 | 23.80 | 0.96 | 0.0061 | -0.065 | 260 | 0 | 0.7000 | 16 | 32.4% | -0.06 | 0.0084 | -0.099 | ||||
| 19.20 | 20.90 | 0.95 | 0.0081 | -0.081 | 262.5 | 0 | 2.45 | 4 | 41.4% | -0.08 | 0.0106 | -0.115 | ||||
| 16.40 | 18.80 | 0.94 | 0.0107 | -0.102 | 265 | 0.2500 | 2.35 | 1 | 232 | 37.7% | -0.10 | 0.0132 | -0.133 | |||
| 13.90 | 16.60 | 0.91 | 0.0141 | -0.126 | 267.5 | 0.1000 | 1.55 | 4 | 29.0% | -0.13 | 0.0164 | -0.153 | ||||
| 11.20 | 13.60 | 21 | 0.88 | 0.0184 | -0.155 | 270 | 0.2000 | 1.40 | 3 | 85 | 25.0% | -0.17 | 0.0203 | -0.174 | ||
| 8.90 | 11.50 | 0.84 | 0.0237 | -0.186 | 272.5 | 0.3500 | 2.85 | 2 | 4 | 27.7% | -0.22 | 0.0247 | -0.197 | |||
| 7.30 | 9.90 | 12 | 21.5% | 0.78 | 0.0296 | -0.218 | 275 | 1.00 | 3.80 | 22 | 28.6% | -0.28 | 0.0294 | -0.217 | ||
| 5.00 | 7.40 | 3 | 1 | 17.9% | 0.71 | 0.0355 | -0.247 | 277.5 | 1.55 | 4.40 | 2 | 2 | 26.8% | -0.35 | 0.0339 | -0.234 |
| 3.30 | 5.60 | 30 | 46 | 18.1% | 0.61 | 0.0400 | -0.265 | 280 | 2.60 | 5.50 | 5 | 23 | 27.0% | -0.44 | 0.0370 | -0.243 |
| 2.05 | 4.20 | 4 | 2 | 18.8% | 0.51 | 0.0419 | -0.268 | 282.5 | 3.90 | 6.80 | 7 | 27.2% | -0.53 | 0.0381 | -0.241 | |
| 1.35 | 3.20 | 2 | 249 | 20.3% | 0.41 | 0.0403 | -0.254 | 285 | 5.60 | 7.50 | 141 | 25.6% | -0.63 | 0.0365 | -0.229 | |
| 0.4000 | 3.20 | 5 | 3 | 22.5% | 0.32 | 0.0360 | -0.229 | 287.5 | 7.20 | 9.70 | 27.0% | -0.71 | 0.0328 | -0.207 | ||
| 0.8000 | 1.70 | 24 | 47 | 23.1% | 0.24 | 0.0303 | -0.197 | 290 | 9.00 | 11.80 | 8 | 27.8% | -0.78 | 0.0280 | -0.181 | |
| 0.4000 | 1.20 | 3 | 6 | 23.1% | 0.18 | 0.0246 | -0.167 | 292.5 | 11.20 | 13.80 | 28.8% | -0.84 | 0.0229 | -0.155 | ||
| 0.3500 | 0.9500 | 3 | 25 | 24.9% | 0.14 | 0.0195 | -0.139 | 295 | 13.40 | 16.20 | 30.8% | -0.88 | 0.0184 | -0.130 | ||
| 0.0500 | 2.00 | 2 | 4 | 32.1% | 0.10 | 0.0154 | -0.116 | 297.5 | 15.70 | 18.40 | 31.7% | -0.91 | 0.0145 | -0.108 | ||
| 0.0500 | 1.00 | 4 | 8 | 29.4% | 0.08 | 0.0121 | -0.096 | 300 | 18.00 | 20.00 | 1 | 30.6% | -0.93 | 0.0114 | -0.089 | |
| 0 | 0.7500 | 29.9% | 0.06 | 0.0095 | -0.081 | 302.5 | 20.60 | 22.40 | 30.2% | -0.95 | 0.0090 | -0.074 | ||||
| 0 | 0.5500 | 2 | 8 | 30.5% | 0.05 | 0.0075 | -0.068 | 305 | 23.10 | 25.70 | 39.2% | -0.96 | 0.0071 | -0.061 | ||
| 0 | 0.2500 | 30.9% | 0.03 | 0.0048 | -0.049 | 310 | 27.90 | 30.00 | 36.9% | -0.97 | 0.0045 | -0.041 | ||||
| 0 | 0.9500 | 44.5% | 0.02 | 0.0032 | -0.036 | 315 | 32.70 | 35.70 | 51.0% | -0.98 | 0.0029 | -0.028 | ||||
| 0 | 0.9500 | 49.3% | 0.01 | 0.0022 | -0.027 | 320 | 37.80 | 40.60 | 52.0% | -0.99 | 0.0019 | -0.019 | ||||
| 0 | 0.9500 | 54.0% | 0.01 | 0.0015 | -0.020 | 325 | 42.70 | 45.20 | 50.9% | -0.99 | 0.0013 | -0.012 | ||||
| 0 | 0.9500 | 58.5% | 0.01 | 0.0011 | -0.016 | 330 | 47.30 | 50.10 | 60.4% | -0.99 | 0.0009 | -0.007 | ||||
| 0 | 0.9500 | 62.9% | 0.01 | 0.0008 | -0.012 | 335 | 52.80 | 55.30 | 62.4% | -1.00 | 0.0006 | -0.004 | ||||
| 0 | 0.9500 | 67.1% | 0.00 | 0.0006 | -0.010 | 340 | 58.00 | 60.10 | 69.3% | -1.00 | 0.0005 | -0.001 | ||||
| 0 | 0.9500 | 71.3% | 0.00 | 0.0004 | -0.008 | 345 | 62.80 | 64.80 | 69.4% | -1.00 | 0.0004 | 0.000 | ||||
| 0 | 0.9500 | 75.3% | 0.00 | 0.0003 | -0.006 | 350 | 67.80 | 70.00 | 70.0% | -1.00 | 0.0003 | 0.000 | ||||
| 0 | 0.9500 | 79.2% | 0.00 | 0.0002 | -0.005 | 355 | 72.90 | 75.10 | 77.4% | -1.00 | 0.0002 | 0.000 | ||||
| 0 | 0.9500 | 83.1% | 0.00 | 0.0002 | -0.004 | 360 | 78.20 | 80.60 | 92.0% | -1.00 | 0.0001 | 0.000 | ||||
| 0 | 1.80 | 97.5% | 0.00 | 0.0002 | -0.004 | 365 | 82.60 | 84.70 | 61.8% | -1.00 | 0.0001 | 0.000 | ||||
| 0 | 2.15 | 105.0% | 0.00 | 0.0001 | -0.003 | 370 | 87.80 | 90.50 | 93.6% | -1.00 | 0.0001 | 0.000 | ||||
| 0 | 2.15 | 109.0% | 0.00 | 0.0001 | -0.003 | 375 | 92.90 | 95.50 | 98.9% | -1.00 | 0.0001 | 0.000 | ||||
| 0 | 2.15 | 112.9% | 0.00 | 0.0001 | -0.002 | 380 | 97.60 | 100.50 | 97.9% | -1.00 | 0.0001 | 0.000 | ||||
| 0 | 2.15 | 116.7% | 0.00 | 0.0001 | -0.002 | 385 | 102.90 | 105.00 | 97.6% | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 2.15 | 120.4% | 0.00 | 0.0001 | -0.002 | 390 | 107.70 | 110.50 | 112.7% | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 2.15 | 124.1% | 0.00 | 0.0000 | -0.001 | 395 | 112.80 | 115.20 | 111.8% | -1.00 | 0.0000 | 0.000 | ||||
दिखाए गए स्ट्राइक: अंडरलाइंग मूल्य के ±50% के भीतर। Intrinsic value = max(0, मूल्य − strike) calls के लिए, max(0, strike − मूल्य) puts के लिए; extrinsic = option मूल्य − intrinsic। एक्सचेंज फ़ीड द्वारा गणना किए गए Greeks और IV।
Volatility smile — Sep 11, 2026
Volatility पेज →इस expiration के लिए प्रति strike implied volatility। आउट-ऑफ-द-मनी puts आमतौर पर calls से अधिक IV पर प्राइस होते हैं — यही skew है।
callsputs