CI cadeia de opções Cigna Corporation

Expiração Cboe delayed options data · em 18:35 UTC

Cada linha corresponde a um strike. A metade esquerda é a call, a metade direita é a put. Bid/ask são as cotações atuais de compradores e vendedores; volume é o número de contratos negociados na sessão; open interest são os contratos em aberto. A linha destacada é a mais próxima do preço da ação.

Este vencimento precifica um movimento de aproximadamente ±7.3% (276.44–320.25) · IV ATM 41.3% · P/C open interest 0.08

CALLS								Strike	PUTS
Bid	Perguntar	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		Bid	Perguntar	Vol	OI	IV	Δ	Γ	Θ
111.70	115.90			103.6%	1.00	0.0001	0.000	185	0	2.15			124.0%	-0.00	0.0001	-0.007
107.00	110.90			103.5%	1.00	0.0001	0.000	190	0	2.15			118.1%	-0.00	0.0001	-0.009
101.90	105.90			96.2%	1.00	0.0002	0.000	195	0	2.15			112.3%	-0.00	0.0002	-0.011
97.00	100.90			92.4%	0.99	0.0002	0.000	200	0	1.95			104.6%	-0.00	0.0002	-0.014
91.90	95.90			85.5%	0.99	0.0003	-0.004	205	0	2.15			101.0%	-0.01	0.0003	-0.017
86.90	90.90			80.3%	0.99	0.0004	-0.008	210	0	2.15			95.6%	-0.01	0.0004	-0.021
82.00	86.00			78.1%	0.99	0.0006	-0.014	215	0	2.15			90.2%	-0.01	0.0006	-0.026
77.00	81.00			73.0%	0.99	0.0007	-0.020	220	0	2.20		4	85.4%	-0.01	0.0007	-0.031
72.10	76.00			69.3%	0.98	0.0009	-0.028	225	0	2.20			80.2%	-0.01	0.0009	-0.038
67.10	71.10			65.6%	0.98	0.0012	-0.037	230	0	2.25		13	75.4%	-0.02	0.0012	-0.047
62.30	65.20		1	51.2%	0.97	0.0015	-0.048	235	0	2.25		4	70.4%	-0.02	0.0015	-0.057
57.30	60.20			46.8%	0.97	0.0020	-0.061	240	0	0.7500		4	52.7%	-0.03	0.0020	-0.069
52.70	55.60			52.2%	0.96	0.0025	-0.076	245	0	2.45		4	61.6%	-0.04	0.0025	-0.084
47.90	50.70			50.0%	0.94	0.0032	-0.093	250	0.2500	2.30		5	57.2%	-0.05	0.0032	-0.100
43.10	45.80			47.2%	0.93	0.0040	-0.113	255	0.5000	2.65		21	55.1%	-0.07	0.0040	-0.119
38.80	40.90			46.8%	0.91	0.0050	-0.136	260	0.9500	3.00		102	53.3%	-0.09	0.0050	-0.141
34.30	36.50			46.4%	0.88	0.0062	-0.160	265	1.15	1.95	4	29	44.6%	-0.12	0.0062	-0.166
29.90	31.80		55	44.1%	0.85	0.0076	-0.187	270	1.65	3.30		15	46.0%	-0.15	0.0076	-0.191
25.50	27.80		50	43.3%	0.81	0.0091	-0.214	275	2.25	3.50		3	42.6%	-0.19	0.0092	-0.218
22.90	25.50			40.5%	0.79	0.0099	-0.227	277.5	2.80	4.70			44.3%	-0.21	0.0100	-0.231
21.60	23.50		500	41.8%	0.76	0.0107	-0.240	280	3.40	4.30	3	9	41.7%	-0.24	0.0107	-0.243
19.00	21.50			39.5%	0.74	0.0115	-0.252	282.5	3.90	5.40			42.2%	-0.26	0.0115	-0.255
18.40	19.80		15	42.2%	0.71	0.0122	-0.263	285	4.80	5.60	2	7	41.2%	-0.29	0.0123	-0.266
16.20	18.30			41.3%	0.68	0.0129	-0.273	287.5	5.30	6.90			41.5%	-0.32	0.0130	-0.276
14.80	16.30	5	18	40.8%	0.64	0.0136	-0.281	290	6.40	7.30			40.7%	-0.36	0.0136	-0.284
13.50	15.20			41.8%	0.61	0.0141	-0.288	292.5	7.20	8.80			41.2%	-0.39	0.0142	-0.290
12.50	13.30		40	41.6%	0.57	0.0145	-0.292	295	8.50	9.40		1	40.6%	-0.43	0.0146	-0.294
10.70	12.50			41.5%	0.54	0.0148	-0.294	297.5	9.50	11.10			41.1%	-0.46	0.0149	-0.296
9.90	10.70	2	105	41.1%	0.50	0.0149	-0.294	300	10.80	11.70		4	39.8%	-0.50	0.0150	-0.295
8.30	10.30			41.6%	0.46	0.0149	-0.291	302.5	12.10	13.90			41.1%	-0.54	0.0150	-0.293
7.70	8.50		506	40.8%	0.42	0.0148	-0.286	305	13.40	15.10		5	40.3%	-0.58	0.0149	-0.287
6.30	8.40			41.6%	0.39	0.0145	-0.280	307.5	15.00	16.50			40.0%	-0.61	0.0146	-0.280
4.90	6.80		8	39.0%	0.35	0.0141	-0.271	310	16.50	18.20			39.8%	-0.65	0.0142	-0.272
4.70	6.80			41.7%	0.32	0.0136	-0.261	312.5	18.10	20.60			40.9%	-0.68	0.0137	-0.261
4.20	5.00		15	39.8%	0.29	0.0129	-0.249	315	19.90	21.80			39.5%	-0.71	0.0131	-0.249
3.20	5.10			40.6%	0.26	0.0122	-0.237	317.5	21.60	24.10			40.1%	-0.74	0.0124	-0.237
3.00	3.80		2	39.6%	0.23	0.0115	-0.224	320	23.60	26.30			40.8%	-0.77	0.0116	-0.223
2.30	3.70			40.1%	0.21	0.0108	-0.210	322.5	25.50	27.70			38.9%	-0.79	0.0109	-0.210
2.25	2.75	2	11	39.7%	0.19	0.0100	-0.197	325	27.50	29.70			38.3%	-0.82	0.0101	-0.196
1.55	2.05	1		39.6%	0.15	0.0085	-0.171	330	31.90	34.30			39.3%	-0.86	0.0086	-0.169
0.8000	2.85			43.8%	0.12	0.0071	-0.146	335	36.10	38.90			38.4%	-0.89	0.0073	-0.144
0.5500	1.30	12	1,621	40.0%	0.09	0.0059	-0.124	340	41.10	43.30			38.8%	-0.91	0.0060	-0.122
0.2500	1.35		2	42.0%	0.07	0.0048	-0.105	345	46.00	48.30			41.4%	-0.93	0.0050	-0.102
0.2500	2.60			51.6%	0.06	0.0040	-0.088	350	50.70	53.60			44.6%	-0.95	0.0042	-0.086
0.1500	1.80	1		50.4%	0.05	0.0032	-0.074	355	56.00	57.80			43.5%	-0.96	0.0034	-0.072
0.0500	1.35	1		49.9%	0.04	0.0026	-0.063	360	60.00	63.70			45.3%	-0.97	0.0029	-0.059
0	0.7500			47.2%	0.03	0.0022	-0.053	365	64.50	68.70				-0.98	0.0024	-0.049
0	0.7500			49.8%	0.02	0.0018	-0.045	370	69.60	73.70				-0.99	0.0020	-0.041
0	0.7500			52.4%	0.02	0.0014	-0.038	375	74.70	78.70			47.3%	-0.99	0.0016	-0.033
0	0.7500			54.9%	0.02	0.0012	-0.032	380	79.80	83.70			52.5%	-0.99	0.0012	-0.030
0	0.7500			57.3%	0.01	0.0010	-0.027	385	84.60	88.70				-1.00	0.0009	-0.024
0	0.7500			59.7%	0.01	0.0008	-0.023	390	89.70	93.70			54.2%	-1.00	0.0005	-0.024
0	0.9500			64.4%	0.01	0.0007	-0.020	395	94.60	98.70				-1.00	0.0003	-0.023

Strikes exibidos: dentro de ±50% do preço do ativo subjacente. Valor intrínseco = max(0, preço − strike) para calls, max(0, strike − preço) para puts; extrínseco = preço da opção − intrínseco. Greeks e IV conforme calculados pelo feed da bolsa.

Sorriso de volatilidade — Nov 06, 2026

Página de volatilidade →

Volatilidade implícita por strike para este vencimento. Puts fora do dinheiro geralmente apresentam IV mais alta do que calls — o skew.

callsputs

CI cadeia de opções Cigna Corporation

Sorriso de volatilidade — Nov 06, 2026

Consumo Cíclico

ETF

Tecnologia

Serviços Financeiros

Indústria

Consumo Defensivo