Options Chain for CHUBB LIMITED COM (CB) - $288.87 as of 9/16/2024 3:23:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 169.50 | 173.50 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | -0.02 | 9/16/2024 2:58:49 PM EST | |||
| 125.00 | 164.50 | 168.40 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | -0.02 | 9/16/2024 2:58:49 PM EST | |||
| 130.00 | 159.50 | 163.60 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | -0.02 | 9/16/2024 2:58:49 PM EST | |||
| 135.00 | 154.50 | 158.60 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | -0.02 | 9/16/2024 2:58:49 PM EST | |||
| 140.00 | 149.50 | 153.60 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | -0.02 | 9/16/2024 2:58:49 PM EST | |||
| 145.00 | 144.50 | 148.60 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | -0.02 | 9/16/2024 2:58:49 PM EST | |||
| 150.00 | 139.80 | 143.70 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | -0.02 | 9/16/2024 2:58:49 PM EST | |||
| 155.00 | 135.10 | 138.70 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | -0.02 | 9/16/2024 2:58:49 PM EST | |||
| 160.00 | 129.60 | 133.60 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | -0.02 | 9/16/2024 2:58:49 PM EST | |||
| 165.00 | 125.00 | 128.80 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | -0.02 | 9/16/2024 2:58:49 PM EST | |||
| 170.00 | 120.00 | 123.80 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | -0.02 | 9/16/2024 2:58:49 PM EST | |||
| 175.00 | 115.00 | 118.80 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | -0.02 | 9/16/2024 2:58:49 PM EST | |||
| 180.00 | 110.00 | 113.50 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.02 | 9/16/2024 2:58:49 PM EST | |||
| 185.00 | 105.20 | 108.90 | 92.40 | 0.00 | 0.00% | 0 | 1 | 1.01 | 1.00 | 0.00 | -0.03 | 8/27/2024 | 9/16/2024 2:58:49 PM EST |
| 190.00 | 100.00 | 103.90 | 89.30 | 0.00 | 0.00% | 0 | 4 | 0.86 | 1.00 | 0.00 | -0.03 | 8/28/2024 | 9/16/2024 2:58:49 PM EST |
| 195.00 | 95.00 | 98.90 | 79.00 | 0.00 | 0.00% | 0 | 1 | 0.79 | 1.00 | 0.00 | -0.03 | 8/23/2024 | 9/16/2024 2:58:49 PM EST |
| 200.00 | 90.30 | 94.00 | 80.30 | 0.00 | 0.00% | 0 | 2 | 0.76 | 1.00 | 0.00 | -0.03 | 8/28/2024 | 9/16/2024 2:58:49 PM EST |
| 205.00 | 85.00 | 89.00 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.03 | 9/16/2024 2:58:49 PM EST | |||
| 210.00 | 80.00 | 83.70 | 69.90 | 0.00 | 0.00% | 0 | 2 | 0.71 | 1.00 | 0.00 | -0.03 | 8/28/2024 | 9/16/2024 2:58:49 PM EST |
| 215.00 | 75.00 | 79.10 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.03 | 9/16/2024 2:58:49 PM EST | |||
| 220.00 | 70.00 | 74.10 | 68.76 | 0.00 | 0.00% | 0 | 13 | 0.59 | 1.00 | 0.00 | -0.03 | 9/12/2024 | 9/16/2024 2:58:49 PM EST |
| 225.00 | 65.30 | 69.20 | 57.85 | 0.00 | 0.00% | 0 | 13 | 0.58 | 1.00 | 0.00 | -0.03 | 8/29/2024 | 9/16/2024 2:58:49 PM EST |
| 230.00 | 60.20 | 64.70 | 57.05 | 0.00 | 0.00% | 0 | 82 | 0.58 | 1.00 | 0.00 | -0.04 | 9/12/2024 | 9/16/2024 2:58:49 PM EST |
| 235.00 | 55.40 | 59.00 | 55.39 | 0.00 | 0.00% | 0 | 48 | 0.48 | 1.00 | 0.00 | -0.04 | 9/4/2024 | 9/16/2024 2:58:49 PM EST |
| 240.00 | 50.80 | 54.20 | 47.93 | 0.00 | 0.00% | 0 | 39 | 0.44 | 1.00 | 0.00 | -0.04 | 9/12/2024 | 9/16/2024 2:58:49 PM EST |
| 245.00 | 45.90 | 49.40 | 42.75 | 0.00 | 0.00% | 0 | 30 | 0.44 | 1.00 | 0.00 | -0.04 | 9/3/2024 | 9/16/2024 2:58:49 PM EST |
| 250.00 | 40.70 | 44.30 | 42.48 | +4.18 | +10.92% | 1 | 91 | 0.39 | 0.99 | 0.00 | -0.05 | 9/16/2024 | 9/16/2024 2:58:49 PM EST |
| 255.00 | 36.10 | 38.90 | 38.10 | 0.00 | 0.00% | 0 | 77 | 0.40 | 0.98 | 0.00 | -0.05 | 9/9/2024 | 9/16/2024 2:58:49 PM EST |
| 260.00 | 32.30 | 34.50 | 30.91 | 0.00 | 0.00% | 0 | 245 | 0.24 | 0.97 | 0.00 | -0.06 | 9/13/2024 | 9/16/2024 2:58:49 PM EST |
| 265.00 | 28.10 | 29.10 | 28.30 | +2.09 | +7.98% | 1 | 415 | 0.24 | 0.94 | 0.01 | -0.07 | 9/16/2024 | 9/16/2024 2:58:49 PM EST |
| 270.00 | 23.50 | 24.10 | 24.30 | +3.00 | +14.09% | 3 | 164 | 0.23 | 0.90 | 0.01 | -0.09 | 9/16/2024 | 9/16/2024 2:58:49 PM EST |
| 275.00 | 19.00 | 19.80 | 19.70 | +2.65 | +15.55% | 2 | 515 | 0.21 | 0.85 | 0.01 | -0.10 | 9/16/2024 | 9/16/2024 2:58:49 PM EST |
| 280.00 | 14.80 | 15.80 | 15.35 | +1.87 | +13.88% | 4 | 1,027 | 0.20 | 0.78 | 0.02 | -0.12 | 9/16/2024 | 9/16/2024 2:58:49 PM EST |
| 285.00 | 11.10 | 11.50 | 11.27 | +1.67 | +17.40% | 5 | 173 | 0.20 | 0.70 | 0.02 | -0.12 | 9/16/2024 | 9/16/2024 2:58:49 PM EST |
| 290.00 | 7.70 | 8.20 | 7.90 | +1.07 | +15.67% | 20 | 397 | 0.19 | 0.59 | 0.02 | -0.13 | 9/16/2024 | 9/16/2024 2:58:49 PM EST |
| 295.00 | 5.00 | 5.50 | 5.32 | +1.02 | +23.73% | 7 | 238 | 0.18 | 0.47 | 0.03 | -0.12 | 9/16/2024 | 9/16/2024 2:58:49 PM EST |
| 300.00 | 3.20 | 3.40 | 3.30 | +0.72 | +27.91% | 34 | 448 | 0.18 | 0.34 | 0.02 | -0.10 | 9/16/2024 | 9/16/2024 2:58:49 PM EST |
| 305.00 | 1.65 | 1.95 | 1.68 | +0.18 | +12.00% | 7 | 67 | 0.17 | 0.23 | 0.02 | -0.08 | 9/16/2024 | 9/16/2024 2:58:49 PM EST |
| 310.00 | 0.90 | 1.10 | 1.00 | -0.08 | -7.41% | 7 | 314 | 0.17 | 0.15 | 0.02 | -0.06 | 9/16/2024 | 9/16/2024 2:58:49 PM EST |
| 315.00 | 0.45 | 0.60 | 0.47 | -0.03 | -6.00% | 1 | 405 | 0.17 | 0.08 | 0.01 | -0.04 | 9/16/2024 | 9/16/2024 2:58:49 PM EST |
| 320.00 | 0.10 | 0.65 | 0.24 | -0.26 | -52.00% | 1 | 34 | 0.17 | 0.05 | 0.01 | -0.02 | 9/16/2024 | 9/16/2024 2:58:49 PM EST |
| 325.00 | 0.05 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 6 | 0.20 | 0.02 | 0.00 | -0.01 | 8/6/2024 | 9/16/2024 2:58:49 PM EST |
| 330.00 | 0.00 | 0.60 | 0.24 | 0.00 | 0.00% | 0 | 8 | 0.26 | 0.01 | 0.00 | -0.01 | 8/16/2024 | 9/16/2024 2:58:49 PM EST |
| 335.00 | 0.00 | 0.75 | % | 0 | 0 | 0.29 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:49 PM EST | |||
| 340.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 1 | 0.32 | 0.00 | 0.00 | 0.00 | 5/17/2024 | 9/16/2024 2:58:49 PM EST |
| 345.00 | 0.00 | 0.75 | % | 0 | 0 | 0.34 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:49 PM EST | |||
| 350.00 | 0.00 | 0.75 | % | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:49 PM EST | |||
| 355.00 | 0.00 | 0.75 | % | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:49 PM EST | |||
| 360.00 | 0.00 | 0.30 | % | 0 | 0 | 0.35 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:49 PM EST | |||
| 365.00 | 0.00 | 0.20 | % | 0 | 0 | 0.35 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 5 | 1.53 | 0.00 | 0.00 | -0.02 | 6/24/2024 | 9/16/2024 2:58:49 PM EST |
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | -0.02 | 9/16/2024 2:58:49 PM EST | |||
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | -0.02 | 9/16/2024 2:58:49 PM EST | |||
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | -0.02 | 9/16/2024 2:58:49 PM EST | |||
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | -0.02 | 9/16/2024 2:58:49 PM EST | |||
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | -0.02 | 9/16/2024 2:58:49 PM EST | |||
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | -0.02 | 9/16/2024 2:58:49 PM EST | |||
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | -0.02 | 9/16/2024 2:58:49 PM EST | |||
| 160.00 | 0.00 | 0.75 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | -0.02 | 9/16/2024 2:58:49 PM EST | |||
| 165.00 | 0.00 | 0.75 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | -0.02 | 9/16/2024 2:58:49 PM EST | |||
| 170.00 | 0.00 | 0.05 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | -0.02 | 9/16/2024 2:58:49 PM EST | |||
| 175.00 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 6 | 0.71 | 0.00 | 0.00 | -0.02 | 9/11/2024 | 9/16/2024 2:58:49 PM EST |
| 180.00 | 0.00 | 0.05 | 0.09 | 0.00 | 0.00% | 0 | 7 | 0.62 | 0.00 | 0.00 | -0.02 | 9/11/2024 | 9/16/2024 2:58:49 PM EST |
| 185.00 | 0.00 | 0.10 | 0.05 | -0.05 | -50.00% | 11 | 11 | 0.64 | 0.00 | 0.00 | -0.03 | 9/16/2024 | 9/16/2024 2:58:49 PM EST |
| 190.00 | 0.00 | 0.10 | 0.05 | % | 6 | 0 | 0.60 | 0.00 | 0.00 | -0.03 | 9/16/2024 | 9/16/2024 2:58:49 PM EST | |
| 195.00 | 0.00 | 1.05 | 0.75 | 0.00 | 0.00% | 0 | 8 | 0.81 | 0.00 | 0.00 | -0.03 | 8/5/2024 | 9/16/2024 2:58:49 PM EST |
| 200.00 | 0.00 | 0.35 | 0.05 | -0.27 | -84.38% | 6 | 38 | 0.57 | 0.00 | 0.00 | -0.03 | 9/16/2024 | 9/16/2024 2:58:49 PM EST |
| 205.00 | 0.00 | 0.10 | 0.05 | -0.05 | -50.00% | 2 | 20 | 0.49 | 0.00 | 0.00 | -0.03 | 9/16/2024 | 9/16/2024 2:58:49 PM EST |
| 210.00 | 0.00 | 0.10 | 0.35 | 0.00 | 0.00% | 0 | 33 | 0.46 | 0.00 | 0.00 | -0.03 | 9/9/2024 | 9/16/2024 2:58:49 PM EST |
| 215.00 | 0.00 | 0.20 | 1.35 | 0.00 | 0.00% | 0 | 44 | 0.45 | 0.00 | 0.00 | -0.03 | 8/5/2024 | 9/16/2024 2:58:49 PM EST |
| 220.00 | 0.00 | 0.45 | 0.38 | 0.00 | 0.00% | 0 | 38 | 0.45 | 0.00 | 0.00 | -0.03 | 8/26/2024 | 9/16/2024 2:58:49 PM EST |
| 225.00 | 0.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 123 | 0.46 | 0.00 | 0.00 | -0.03 | 9/3/2024 | 9/16/2024 2:58:49 PM EST |
| 230.00 | 0.05 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 1,153 | 0.43 | 0.00 | 0.00 | -0.04 | 9/10/2024 | 9/16/2024 2:58:49 PM EST |
| 235.00 | 0.10 | 0.75 | 0.43 | 0.00 | 0.00% | 0 | 65 | 0.39 | 0.00 | 0.00 | -0.04 | 9/10/2024 | 9/16/2024 2:58:49 PM EST |
| 240.00 | 0.10 | 0.75 | 0.33 | 0.00 | 0.00% | 0 | 137 | 0.36 | 0.00 | 0.00 | -0.04 | 9/12/2024 | 9/16/2024 2:58:49 PM EST |
| 245.00 | 0.10 | 0.65 | 0.61 | 0.00 | 0.00% | 0 | 267 | 0.32 | 0.00 | 0.00 | -0.04 | 9/11/2024 | 9/16/2024 2:58:49 PM EST |
| 250.00 | 0.15 | 1.10 | 0.34 | -0.26 | -43.34% | 6 | 431 | 0.30 | -0.01 | 0.00 | -0.05 | 9/16/2024 | 9/16/2024 2:58:49 PM EST |
| 255.00 | 0.35 | 0.50 | 0.50 | -0.05 | -9.10% | 1 | 135 | 0.28 | -0.02 | 0.00 | -0.05 | 9/16/2024 | 9/16/2024 2:58:49 PM EST |
| 260.00 | 0.50 | 0.65 | 0.55 | -0.30 | -35.30% | 12 | 167 | 0.26 | -0.03 | 0.00 | -0.06 | 9/16/2024 | 9/16/2024 2:58:49 PM EST |
| 265.00 | 0.65 | 1.35 | 0.72 | -0.72 | -50.00% | 3 | 131 | 0.25 | -0.06 | 0.01 | -0.07 | 9/16/2024 | 9/16/2024 2:58:49 PM EST |
| 270.00 | 0.10 | 1.10 | 1.26 | 0.00 | 0.00% | 0 | 327 | 0.23 | -0.10 | 0.01 | -0.09 | 9/13/2024 | 9/16/2024 2:58:49 PM EST |
| 275.00 | 1.45 | 1.60 | 1.60 | -1.14 | -41.61% | 10 | 641 | 0.22 | -0.15 | 0.01 | -0.10 | 9/16/2024 | 9/16/2024 2:58:49 PM EST |
| 280.00 | 2.25 | 2.40 | 2.38 | -0.59 | -19.87% | 17 | 533 | 0.21 | -0.22 | 0.02 | -0.12 | 9/16/2024 | 9/16/2024 2:58:49 PM EST |
| 285.00 | 3.30 | 3.60 | 3.40 | -0.40 | -10.53% | 11 | 93 | 0.20 | -0.30 | 0.02 | -0.12 | 9/16/2024 | 9/16/2024 2:58:49 PM EST |
| 290.00 | 4.90 | 5.30 | 5.20 | -0.50 | -8.78% | 27 | 38 | 0.19 | -0.41 | 0.02 | -0.13 | 9/16/2024 | 9/16/2024 2:58:49 PM EST |
| 295.00 | 7.30 | 7.60 | 9.10 | 0.00 | 0.00% | 0 | 12 | 0.18 | -0.53 | 0.03 | -0.12 | 9/13/2024 | 9/16/2024 2:58:49 PM EST |
| 300.00 | 8.60 | 10.80 | 10.51 | -4.33 | -29.18% | 5 | 1 | 0.18 | -0.66 | 0.02 | -0.10 | 9/16/2024 | 9/16/2024 2:58:49 PM EST |
| 305.00 | 12.50 | 14.70 | 16.40 | 0.00 | 0.00% | 0 | 7 | 0.16 | -0.77 | 0.02 | -0.08 | 9/13/2024 | 9/16/2024 2:58:49 PM EST |
| 310.00 | 16.80 | 19.10 | 21.22 | 0.00 | 0.00% | 0 | 2 | 0.17 | -0.85 | 0.02 | -0.06 | 9/9/2024 | 9/16/2024 2:58:49 PM EST |
| 315.00 | 21.40 | 25.50 | % | 0 | 0 | 0.22 | -0.92 | 0.01 | -0.04 | 9/16/2024 2:58:49 PM EST | |||
| 320.00 | 26.40 | 30.50 | 33.00 | 0.00 | 0.00% | 0 | 0 | 0.32 | -0.95 | 0.01 | -0.02 | 9/6/2024 | 9/16/2024 2:58:49 PM EST |
| 325.00 | 31.40 | 35.50 | % | 0 | 0 | 0.38 | -0.98 | 0.00 | -0.01 | 9/16/2024 2:58:49 PM EST | |||
| 330.00 | 36.40 | 40.50 | % | 0 | 0 | 0.39 | -0.99 | 0.00 | -0.01 | 9/16/2024 2:58:49 PM EST | |||
| 335.00 | 41.30 | 45.50 | % | 0 | 0 | 0.44 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:58:49 PM EST | |||
| 340.00 | 46.40 | 50.50 | % | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:58:49 PM EST | |||
| 345.00 | 51.30 | 55.30 | % | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:58:49 PM EST | |||
| 350.00 | 56.00 | 59.90 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:58:49 PM EST | |||
| 355.00 | 61.30 | 65.50 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:58:49 PM EST | |||
| 360.00 | 66.20 | 70.50 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:58:49 PM EST | |||
| 365.00 | 71.20 | 75.30 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:58:49 PM EST |