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 ±6.1% (265.64–300.04) · ATM IV 26.2% · P/C open interest 0.84
| 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 | 99.90 | 71.7% | 1.00 | 0.0000 | 0.000 | 185 | 0 | 2.15 | 87.5% | -0.00 | 0.0002 | -0.008 | ||||
| 90.80 | 94.90 | 67.3% | 1.00 | 0.0000 | 0.000 | 190 | 0 | 2.15 | 82.8% | -0.00 | 0.0003 | -0.010 | ||||
| 85.80 | 89.90 | 63.0% | 1.00 | 0.0000 | 0.000 | 195 | 0 | 2.15 | 78.2% | -0.01 | 0.0004 | -0.011 | ||||
| 80.80 | 84.90 | 58.9% | 1.00 | 0.0001 | 0.000 | 200 | 0 | 1.15 | 65.4% | -0.01 | 0.0005 | -0.013 | ||||
| 75.80 | 79.90 | 54.9% | 1.00 | 0.0001 | 0.000 | 205 | 0 | 0.9500 | 59.4% | -0.01 | 0.0006 | -0.016 | ||||
| 70.80 | 74.90 | 50.9% | 1.00 | 0.0002 | 0.000 | 210 | 0 | 0.9500 | 55.6% | -0.01 | 0.0008 | -0.019 | ||||
| 65.60 | 69.90 | 1.00 | 0.0004 | 0.000 | 215 | 0 | 0.9500 | 51.8% | -0.02 | 0.0010 | -0.022 | |||||
| 60.80 | 64.90 | 43.3% | 1.00 | 0.0007 | -0.003 | 220 | 0 | 0.9500 | 1 | 48.0% | -0.02 | 0.0014 | -0.026 | |||
| 55.70 | 59.90 | 39.6% | 0.99 | 0.0011 | -0.010 | 225 | 0 | 1.40 | 47.8% | -0.02 | 0.0017 | -0.031 | ||||
| 50.70 | 54.90 | 35.8% | 0.99 | 0.0017 | -0.019 | 230 | 0 | 1.75 | 46.1% | -0.03 | 0.0022 | -0.037 | ||||
| 45.70 | 49.90 | 35.8% | 0.98 | 0.0025 | -0.031 | 235 | 0 | 1.90 | 42.9% | -0.04 | 0.0029 | -0.043 | ||||
| 40.70 | 44.90 | 32.2% | 0.97 | 0.0037 | -0.045 | 240 | 0 | 1.75 | 38.2% | -0.05 | 0.0037 | -0.051 | ||||
| 36.10 | 39.50 | 0.95 | 0.0052 | -0.061 | 245 | 0 | 1.55 | 33.3% | -0.07 | 0.0048 | -0.060 | |||||
| 31.10 | 35.10 | 29.4% | 0.93 | 0.0070 | -0.078 | 250 | 0.1500 | 1.60 | 5 | 30.5% | -0.09 | 0.0062 | -0.071 | |||
| 26.50 | 29.20 | 17.7% | 0.90 | 0.0091 | -0.093 | 255 | 0.5000 | 1.90 | 6 | 17 | 29.0% | -0.12 | 0.0080 | -0.083 | ||
| 22.00 | 25.10 | 25.7% | 0.85 | 0.0114 | -0.106 | 260 | 1.40 | 2.65 | 6 | 29.4% | -0.16 | 0.0102 | -0.096 | |||
| 17.80 | 21.10 | 26.2% | 0.80 | 0.0136 | -0.116 | 265 | 2.10 | 3.80 | 2 | 3 | 28.9% | -0.21 | 0.0127 | -0.110 | ||
| 13.90 | 17.40 | 26.1% | 0.73 | 0.0158 | -0.124 | 270 | 2.45 | 5.60 | 3 | 6 | 27.8% | -0.28 | 0.0154 | -0.123 | ||
| 10.80 | 13.70 | 4 | 25.8% | 0.65 | 0.0178 | -0.131 | 275 | 3.90 | 7.30 | 1 | 3 | 27.2% | -0.36 | 0.0178 | -0.133 | |
| 7.60 | 10.90 | 13 | 25.4% | 0.56 | 0.0191 | -0.136 | 280 | 6.00 | 8.60 | 1 | 25.7% | -0.45 | 0.0194 | -0.139 | ||
| 5.30 | 8.60 | 5 | 25.7% | 0.46 | 0.0193 | -0.135 | 285 | 8.40 | 12.10 | 26.7% | -0.55 | 0.0198 | -0.138 | |||
| 3.30 | 6.60 | 4 | 25.4% | 0.37 | 0.0183 | -0.129 | 290 | 11.80 | 15.10 | 1 | 27.1% | -0.64 | 0.0188 | -0.132 | ||
| 1.75 | 4.70 | 1 | 4 | 24.5% | 0.29 | 0.0163 | -0.119 | 295 | 15.10 | 18.40 | 26.4% | -0.72 | 0.0169 | -0.121 | ||
| 1.90 | 3.80 | 2 | 17 | 27.5% | 0.22 | 0.0139 | -0.106 | 300 | 19.10 | 22.30 | 26.6% | -0.79 | 0.0145 | -0.109 | ||
| 0.1000 | 2.45 | 2 | 23.9% | 0.17 | 0.0115 | -0.093 | 305 | 23.10 | 26.50 | 26.0% | -0.84 | 0.0120 | -0.095 | |||
| 0 | 2.20 | 2 | 26.1% | 0.13 | 0.0094 | -0.081 | 310 | 27.90 | 31.20 | 27.9% | -0.88 | 0.0098 | -0.082 | |||
| 0 | 1.45 | 26.4% | 0.10 | 0.0076 | -0.071 | 315 | 32.20 | 36.00 | 27.3% | -0.91 | 0.0078 | -0.069 | ||||
| 0 | 2.80 | 34.3% | 0.08 | 0.0062 | -0.061 | 320 | 37.10 | 40.80 | 28.4% | -0.94 | 0.0062 | -0.057 | ||||
| 0 | 1.95 | 34.1% | 0.07 | 0.0050 | -0.053 | 325 | 41.70 | 45.80 | 27.5% | -0.95 | 0.0049 | -0.047 | ||||
| 0 | 1.95 | 36.8% | 0.05 | 0.0041 | -0.046 | 330 | 46.70 | 50.90 | 28.3% | -0.96 | 0.0039 | -0.038 | ||||
| 0 | 1.50 | 37.3% | 0.04 | 0.0034 | -0.040 | 335 | 51.60 | 55.70 | 27.9% | -0.97 | 0.0031 | -0.030 | ||||
| 0 | 1.40 | 39.2% | 0.04 | 0.0028 | -0.035 | 340 | 56.60 | 60.70 | 30.2% | -0.98 | 0.0024 | -0.023 | ||||
| 0 | 0.9500 | 38.7% | 0.03 | 0.0023 | -0.031 | 345 | 61.60 | 65.70 | 35.1% | -0.98 | 0.0019 | -0.017 | ||||
| 0 | 0.9500 | 40.9% | 0.02 | 0.0019 | -0.028 | 350 | 66.60 | 70.70 | 34.6% | -0.99 | 0.0015 | -0.012 | ||||
| 0 | 0.9500 | 43.1% | 0.02 | 0.0016 | -0.024 | 355 | 71.60 | 75.80 | 36.8% | -0.99 | 0.0012 | -0.008 | ||||
| 0 | 0.9500 | 45.2% | 0.02 | 0.0014 | -0.022 | 360 | 76.60 | 80.80 | 38.9% | -0.99 | 0.0010 | -0.004 | ||||
| 0 | 0.9500 | 47.3% | 0.02 | 0.0012 | -0.019 | 365 | 81.70 | 85.80 | 41.0% | -0.99 | 0.0008 | -0.001 | ||||
| 0 | 0.9500 | 49.3% | 0.01 | 0.0010 | -0.018 | 370 | 86.60 | 90.80 | -1.00 | 0.0006 | 0.000 | |||||
| 0 | 0.9500 | 51.3% | 0.01 | 0.0009 | -0.016 | 375 | 91.60 | 95.80 | 37.1% | -1.00 | 0.0005 | 0.000 | ||||
| 0 | 0.9500 | 53.2% | 0.01 | 0.0008 | -0.014 | 380 | 96.50 | 100.80 | -1.00 | 0.0004 | 0.000 | |||||
| 0 | 0.9500 | 55.1% | 0.01 | 0.0006 | -0.013 | 385 | 101.60 | 105.80 | 43.2% | -1.00 | 0.0003 | 0.000 | ||||
| 0 | 0.9500 | 57.0% | 0.01 | 0.0006 | -0.012 | 390 | 106.50 | 110.60 | -1.00 | 0.0003 | 0.000 | |||||
| 0 | 0.9500 | 58.8% | 0.01 | 0.0005 | -0.011 | 395 | 111.60 | 115.60 | 47.9% | -1.00 | 0.0002 | 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 — Oct 02, 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