CI Optionskette Cigna Corporation

Verfall Cboe delayed options data · Stand 21:53 UTC

Jede Zeile entspricht einem Strike. Die linke Hälfte zeigt den Call, die rechte den Put. Geld-/Briefkurs sind die aktuellen Quotes von Käufern und Verkäufern; Volumen sind die in dieser Sitzung gehandelten Kontrakte; Open Interest sind die offenen Kontrakte. Die hervorgehobene Zeile liegt dem Aktienkurs am nächsten.

Dieser Verfallstermin preist einen Move von etwa ±7.2% (277.28–320.08) · ATM IV 40.4% · P/C Open Interest 0.08

CALLS								Strike	PUTS
Geldkurs	Fragen	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		Geldkurs	Fragen	Vol	OI	IV	Δ	Γ	Θ
112.70	116.10			118.4%	1.00	0.0001	0.000	185	0	2.15			124.4%	-0.00	0.0001	-0.005
107.60	111.10			111.1%	1.00	0.0001	0.000	190	0	2.15			118.4%	-0.00	0.0001	-0.007
102.70	106.10			106.5%	1.00	0.0002	0.000	195	0	2.15			112.6%	-0.00	0.0002	-0.009
97.70	101.10			100.8%	1.00	0.0002	0.000	200	0	1.95			104.9%	-0.00	0.0002	-0.011
92.70	96.10			95.2%	0.99	0.0003	-0.001	205	0	2.15			101.3%	-0.00	0.0003	-0.014
87.70	91.10			89.8%	0.99	0.0004	-0.005	210	0	2.15			95.9%	-0.01	0.0004	-0.017
82.80	86.20			86.4%	0.99	0.0005	-0.010	215	0	2.15			90.5%	-0.01	0.0005	-0.021
77.80	81.20			81.1%	0.99	0.0006	-0.016	220	0	2.20		4	85.6%	-0.01	0.0006	-0.027
72.90	76.20			76.8%	0.99	0.0008	-0.023	225	0	2.20			80.4%	-0.01	0.0008	-0.034
67.90	71.30			72.4%	0.98	0.0011	-0.032	230	0	2.25		13	75.7%	-0.02	0.0011	-0.042
63.00	66.20		1	67.3%	0.98	0.0014	-0.042	235	0	2.25		4	70.6%	-0.02	0.0014	-0.051
58.10	61.40			64.4%	0.97	0.0019	-0.055	240	0	0.7500		4	52.9%	-0.03	0.0019	-0.063
53.30	56.30			60.0%	0.96	0.0024	-0.070	245	0	2.45		4	61.8%	-0.04	0.0024	-0.077
48.90	51.30			58.3%	0.95	0.0031	-0.087	250	0.0500	2.30		5	56.3%	-0.05	0.0031	-0.094
44.10	46.50			55.1%	0.93	0.0039	-0.107	255	0.1000	2.65		21	53.4%	-0.07	0.0040	-0.114
39.30	42.20			53.7%	0.91	0.0050	-0.130	260	0.9500	3.00		102	53.5%	-0.09	0.0050	-0.136
34.30	37.40			48.9%	0.89	0.0062	-0.156	265	0.7500	2.30	4	29	44.6%	-0.11	0.0062	-0.161
29.90	32.80		55	46.7%	0.85	0.0076	-0.183	270	1.00	3.60		15	45.0%	-0.15	0.0076	-0.188
25.70	28.20		50	44.4%	0.81	0.0091	-0.211	275	2.25	4.00		3	44.2%	-0.19	0.0091	-0.215
23.40	26.80			44.8%	0.79	0.0099	-0.225	277.5	1.65	4.20			40.1%	-0.21	0.0099	-0.229
22.20	24.70		500	45.8%	0.77	0.0107	-0.238	280	3.20	4.20	3	9	41.1%	-0.23	0.0107	-0.242
19.70	23.10			44.5%	0.74	0.0115	-0.251	282.5	3.20	5.20			40.3%	-0.26	0.0115	-0.254
18.50	21.10		15	44.9%	0.71	0.0122	-0.263	285	4.60	5.50	2	7	40.8%	-0.29	0.0123	-0.266
16.70	19.60			44.8%	0.68	0.0129	-0.273	287.5	4.00	6.90			39.0%	-0.32	0.0130	-0.276
15.00	16.90	5	18	42.1%	0.64	0.0135	-0.282	290	4.60	7.10			36.9%	-0.36	0.0136	-0.284
13.90	15.20			42.4%	0.61	0.0141	-0.288	292.5	6.00	8.70			38.9%	-0.39	0.0141	-0.291
12.60	13.80		40	42.5%	0.57	0.0145	-0.293	295	6.80	9.10		1	37.0%	-0.43	0.0146	-0.295
11.00	12.50			41.9%	0.54	0.0148	-0.295	297.5	8.60	10.70			39.0%	-0.46	0.0148	-0.297
9.30	10.90	3	105	40.2%	0.50	0.0149	-0.295	300	10.20	11.40		4	38.4%	-0.50	0.0150	-0.297
8.50	10.30			41.8%	0.46	0.0149	-0.293	302.5	10.70	13.60			38.3%	-0.54	0.0150	-0.294
6.90	9.60		506	41.3%	0.43	0.0148	-0.288	305	12.90	14.80		5	39.1%	-0.57	0.0149	-0.289
5.90	8.40			40.7%	0.39	0.0145	-0.282	307.5	13.70	16.40			37.7%	-0.61	0.0146	-0.283
4.90	6.80		8	38.9%	0.36	0.0141	-0.273	310	15.20	17.90			37.0%	-0.65	0.0142	-0.274
4.80	6.70			41.7%	0.32	0.0136	-0.263	312.5	17.50	19.30			37.4%	-0.68	0.0137	-0.263
4.20	5.10		15	40.0%	0.29	0.0130	-0.251	315	18.90	21.40			37.0%	-0.71	0.0131	-0.252
3.20	5.10			40.5%	0.26	0.0123	-0.239	317.5	20.00	22.90			33.9%	-0.74	0.0124	-0.239
2.15	4.00		2	37.9%	0.24	0.0115	-0.226	320	22.70	24.90			35.5%	-0.77	0.0117	-0.225
2.30	3.70			40.0%	0.21	0.0108	-0.212	322.5	24.90	27.50			37.4%	-0.79	0.0109	-0.211
2.25	2.90	2	11	40.1%	0.19	0.0100	-0.198	325	26.30	28.90			32.6%	-0.82	0.0102	-0.197
1.60	2.75	1		40.0%	0.15	0.0085	-0.171	330	31.00	33.30			32.8%	-0.86	0.0087	-0.170
0.8000	2.85			43.8%	0.12	0.0071	-0.146	335	35.00	38.50			31.5%	-0.89	0.0073	-0.144
0.5500	1.30	12	1,621	40.0%	0.09	0.0059	-0.123	340	39.80	42.40				-0.91	0.0061	-0.121
0.2500	1.35		2	42.0%	0.07	0.0048	-0.104	345	45.10	47.20				-0.93	0.0050	-0.101
0.2500	2.60			51.6%	0.06	0.0039	-0.087	350	50.00	52.80				-0.95	0.0041	-0.084
0.1500	1.50	1		48.6%	0.04	0.0032	-0.072	355	55.20	57.80				-0.96	0.0034	-0.069
0.0500	1.35	1		50.0%	0.04	0.0026	-0.060	360	59.30	63.30				-0.97	0.0028	-0.057
0	0.7500			47.2%	0.03	0.0021	-0.050	365	64.30	68.00				-0.98	0.0023	-0.045
0	0.7500			49.8%	0.02	0.0017	-0.042	370	69.30	72.90				-0.99	0.0019	-0.037
0	0.7500			52.3%	0.02	0.0014	-0.035	375	74.30	77.90				-0.99	0.0016	-0.029
0	0.7500			54.9%	0.01	0.0011	-0.030	380	79.30	83.00				-0.99	0.0012	-0.024
0	0.7500			57.3%	0.01	0.0009	-0.025	385	84.30	87.90				-1.00	0.0008	-0.022
0	0.7500			59.7%	0.01	0.0008	-0.021	390	89.30	92.90				-1.00	0.0004	-0.019
0	0.9500			64.4%	0.01	0.0006	-0.018	395	94.30	97.90				-1.00	0.0002	-0.020

Angezeigte Strikes: innerhalb von ±50 % des Basiswertpreises. Innerer Wert = max(0, Kurs − Strike) bei Calls, max(0, Strike − Kurs) bei Puts; Zeitwert = Optionspreis − innerer Wert. Greeks und IV gemäß Berechnung des Börsendatenfeeds.

Volatility Smile — Nov 06, 2026

Volatilitätsseite →

Implizite Volatilität je Strike für diesen Verfallstermin. Out-of-the-money-Puts werden in der Regel mit höherer IV bepreist als Calls — der Skew.

CallsPuts

CI Optionskette Cigna Corporation

Volatility Smile — Nov 06, 2026

Zyklischer Konsum

ETF

Technologie

Finanzdienstleistungen

Industrie

Defensiver Konsum