Options Chain for CHUBB LIMITED COM (CB) - $329.10 as of 10/1/2026 5:04:18 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 210.00 | 120.70 | 124.70 | 122.70 | 132.70 | 0.00 | 0.00% | 0.58 | 0 | 1 | 0.85 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 10/1/2026 3:59:56 PM EST |
| 220.00 | 110.80 | 114.70 | 112.75 | % | 0.51 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:56 PM EST | |||
| 230.00 | 100.80 | 104.80 | 102.80 | % | 0.45 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:56 PM EST | |||
| 235.00 | 96.10 | 99.90 | 98.00 | % | 0.42 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:56 PM EST | |||
| 240.00 | 91.20 | 94.90 | 93.05 | % | 0.39 | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:56 PM EST | |||
| 245.00 | 86.10 | 90.00 | 88.05 | % | 0.36 | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:56 PM EST | |||
| 250.00 | 81.20 | 85.10 | 83.15 | % | 0.33 | 0 | 0 | 0.59 | 1.00 | 0.00 | -0.01 | 10/1/2026 3:59:56 PM EST | |||
| 255.00 | 76.40 | 79.90 | 78.15 | % | 0.31 | 0 | 0 | 0.50 | 1.00 | 0.00 | -0.01 | 10/1/2026 3:59:56 PM EST | |||
| 260.00 | 71.60 | 75.20 | 73.40 | 87.65 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.53 | 1.00 | 0.00 | -0.03 | 8/12/2026 | 10/1/2026 3:59:56 PM EST |
| 265.00 | 67.30 | 70.30 | 68.80 | % | 0.26 | 0 | 0 | 0.48 | 1.00 | 0.00 | -0.03 | 10/1/2026 3:59:56 PM EST | |||
| 270.00 | 61.50 | 65.50 | 63.50 | % | 0.24 | 0 | 0 | 0.44 | 0.99 | 0.00 | -0.04 | 10/1/2026 3:59:56 PM EST | |||
| 275.00 | 56.50 | 60.60 | 58.55 | 91.53 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.42 | 0.99 | 0.00 | -0.04 | 7/28/2026 | 10/1/2026 3:59:56 PM EST |
| 280.00 | 51.90 | 55.70 | 53.80 | % | 0.19 | 0 | 0 | 0.42 | 0.98 | 0.00 | -0.05 | 10/1/2026 3:59:56 PM EST | |||
| 285.00 | 47.00 | 51.00 | 49.00 | 43.00 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.39 | 0.97 | 0.00 | -0.05 | 5/13/2026 | 10/1/2026 3:59:56 PM EST |
| 290.00 | 42.30 | 46.20 | 44.25 | 53.31 | 0.00 | 0.00% | 0.15 | 0 | 17 | 0.36 | 0.95 | 0.00 | -0.06 | 9/2/2026 | 10/1/2026 3:59:56 PM EST |
| 295.00 | 37.70 | 40.70 | 39.20 | 32.44 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.31 | 0.92 | 0.00 | -0.07 | 5/29/2026 | 10/1/2026 3:59:56 PM EST |
| 300.00 | 33.40 | 36.30 | 34.85 | 44.30 | 0.00 | 0.00% | 0.12 | 0 | 10 | 0.24 | 0.89 | 0.01 | -0.08 | 9/18/2026 | 10/1/2026 3:59:56 PM EST |
| 305.00 | 29.40 | 31.80 | 30.60 | 36.90 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.24 | 0.86 | 0.01 | -0.09 | 6/25/2026 | 10/1/2026 3:59:56 PM EST |
| 310.00 | 24.60 | 27.60 | 26.10 | 31.73 | 0.00 | 0.00% | 0.08 | 0 | 15 | 0.23 | 0.82 | 0.01 | -0.10 | 9/9/2026 | 10/1/2026 3:59:56 PM EST |
| 315.00 | 20.60 | 23.30 | 21.95 | 22.50 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.22 | 0.77 | 0.01 | -0.11 | 6/4/2026 | 10/1/2026 3:59:56 PM EST |
| 320.00 | 17.50 | 19.40 | 18.45 | 17.60 | -0.66 | -3.62% | 0.06 | 3 | 16 | 0.22 | 0.71 | 0.01 | -0.12 | 10/1/2026 | 10/1/2026 3:59:56 PM EST |
| 325.00 | 14.10 | 16.20 | 15.15 | 13.50 | +1.00 | +8.00% | 0.05 | 10 | 11 | 0.22 | 0.64 | 0.01 | -0.12 | 10/1/2026 | 10/1/2026 3:59:56 PM EST |
| 330.00 | 11.10 | 13.00 | 12.05 | 12.04 | +2.24 | +22.86% | 0.04 | 2 | 53 | 0.21 | 0.57 | 0.02 | -0.12 | 10/1/2026 | 10/1/2026 3:59:56 PM EST |
| 335.00 | 9.40 | 10.40 | 9.90 | 7.80 | 0.00 | 0.00% | 0.03 | 0 | 27 | 0.22 | 0.49 | 0.02 | -0.12 | 9/30/2026 | 10/1/2026 3:59:56 PM EST |
| 340.00 | 7.10 | 8.30 | 7.70 | 7.30 | +0.70 | +10.61% | 0.02 | 3 | 52 | 0.21 | 0.42 | 0.02 | -0.12 | 10/1/2026 | 10/1/2026 3:59:56 PM EST |
| 345.00 | 5.20 | 5.90 | 5.55 | 5.30 | 0.00 | 0.00% | 0.02 | 6 | 413 | 0.20 | 0.34 | 0.01 | -0.11 | 10/1/2026 | 10/1/2026 3:59:56 PM EST |
| 350.00 | 3.80 | 4.70 | 4.25 | 4.03 | +0.78 | +24.00% | 0.01 | 3 | 111 | 0.21 | 0.28 | 0.01 | -0.10 | 10/1/2026 | 10/1/2026 3:59:56 PM EST |
| 355.00 | 3.00 | 3.40 | 3.20 | 3.20 | -0.01 | -0.32% | 0.01 | 4 | 43 | 0.21 | 0.22 | 0.01 | -0.09 | 10/1/2026 | 10/1/2026 3:59:56 PM EST |
| 360.00 | 1.95 | 2.70 | 2.33 | 2.18 | +0.41 | +23.17% | 0.01 | 49 | 55 | 0.21 | 0.17 | 0.01 | -0.07 | 10/1/2026 | 10/1/2026 3:59:56 PM EST |
| 365.00 | 0.40 | 3.60 | 2.00 | 1.26 | -0.48 | -27.59% | 0.01 | 2 | 948 | 0.21 | 0.13 | 0.01 | -0.06 | 10/1/2026 | 10/1/2026 3:59:56 PM EST |
| 370.00 | 0.00 | 3.40 | 1.70 | 2.30 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.29 | 0.09 | 0.01 | -0.04 | 9/25/2026 | 10/1/2026 3:59:56 PM EST |
| 375.00 | 0.00 | 2.85 | 1.43 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 382 | 0.30 | 0.07 | 0.01 | -0.04 | 9/28/2026 | 10/1/2026 3:59:56 PM EST |
| 380.00 | 0.00 | 2.65 | 1.33 | 1.17 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.31 | 0.05 | 0.00 | -0.03 | 9/30/2026 | 10/1/2026 3:59:56 PM EST |
| 385.00 | 0.00 | 2.55 | 1.28 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 167 | 0.33 | 0.03 | 0.00 | -0.02 | 9/29/2026 | 10/1/2026 3:59:56 PM EST |
| 390.00 | 0.00 | 2.45 | 1.23 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 235 | 0.35 | 0.02 | 0.00 | -0.01 | 9/22/2026 | 10/1/2026 3:59:56 PM EST |
| 395.00 | 0.00 | 2.40 | 1.20 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.36 | 0.02 | 0.00 | -0.01 | 9/23/2026 | 10/1/2026 3:59:56 PM EST |
| 400.00 | 0.00 | 2.35 | 1.18 | 4.02 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.38 | 0.01 | 0.00 | -0.01 | 7/30/2026 | 10/1/2026 3:59:56 PM EST |
| 405.00 | 0.00 | 2.30 | 1.15 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 169 | 0.40 | 0.01 | 0.00 | -0.01 | 9/15/2026 | 10/1/2026 3:59:56 PM EST |
| 410.00 | 0.00 | 2.25 | 1.13 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.41 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 10/1/2026 3:59:56 PM EST |
| 415.00 | 0.00 | 2.25 | 1.13 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.43 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 10/1/2026 3:59:56 PM EST |
| 420.00 | 0.00 | 0.55 | 0.28 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 151 | 0.33 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 10/1/2026 3:59:56 PM EST |
| 425.00 | 0.00 | 2.20 | 1.10 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.46 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 10/1/2026 3:59:56 PM EST |
| 430.00 | 0.00 | 0.50 | 0.25 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 319 | 0.36 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 10/1/2026 3:59:56 PM EST |
| 440.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.51 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 10/1/2026 3:59:56 PM EST |
| 450.00 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.53 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 10/1/2026 3:59:56 PM EST |
| 460.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 210.00 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.82 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 10/1/2026 3:59:56 PM EST |
| 220.00 | 0.00 | 2.20 | 1.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.75 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/1/2026 3:59:56 PM EST |
| 230.00 | 0.00 | 2.25 | 1.13 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.69 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 10/1/2026 3:59:56 PM EST |
| 235.00 | 0.00 | 2.30 | 1.15 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.66 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 10/1/2026 3:59:56 PM EST |
| 240.00 | 0.00 | 2.30 | 1.15 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.63 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 10/1/2026 3:59:56 PM EST |
| 245.00 | 0.00 | 2.35 | 1.18 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.60 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 10/1/2026 3:59:56 PM EST |
| 250.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.36 | 0.00 | 0.00 | -0.01 | 9/29/2026 | 10/1/2026 3:59:56 PM EST |
| 255.00 | 0.00 | 2.50 | 1.25 | 2.70 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.55 | 0.00 | 0.00 | -0.01 | 5/13/2026 | 10/1/2026 3:59:56 PM EST |
| 260.00 | 0.25 | 0.70 | 0.48 | 0.30 | -0.05 | -14.29% | 0.00 | 30 | 211 | 0.30 | 0.00 | 0.00 | -0.03 | 10/1/2026 | 10/1/2026 3:59:56 PM EST |
| 265.00 | 0.00 | 2.70 | 1.35 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.49 | 0.00 | 0.00 | -0.03 | 9/15/2026 | 10/1/2026 3:59:56 PM EST |
| 270.00 | 0.00 | 2.85 | 1.43 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.47 | -0.01 | 0.00 | -0.04 | 7/23/2026 | 10/1/2026 3:59:56 PM EST |
| 275.00 | 0.00 | 2.90 | 1.45 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.45 | -0.01 | 0.00 | -0.04 | 8/10/2026 | 10/1/2026 3:59:56 PM EST |
| 280.00 | 0.00 | 2.95 | 1.48 | 5.30 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.42 | -0.02 | 0.00 | -0.05 | 5/15/2026 | 10/1/2026 3:59:56 PM EST |
| 285.00 | 0.00 | 2.20 | 1.10 | 2.04 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.35 | -0.03 | 0.00 | -0.05 | 9/14/2026 | 10/1/2026 3:59:56 PM EST |
| 290.00 | 0.00 | 3.20 | 1.60 | 2.17 | 0.00 | 0.00% | 0.01 | 0 | 212 | 0.37 | -0.05 | 0.00 | -0.06 | 9/14/2026 | 10/1/2026 3:59:56 PM EST |
| 295.00 | 0.50 | 2.10 | 1.30 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.24 | -0.08 | 0.00 | -0.07 | 9/30/2026 | 10/1/2026 3:59:56 PM EST |
| 300.00 | 0.75 | 2.10 | 1.43 | 1.81 | -0.69 | -27.60% | 0.00 | 7 | 348 | 0.23 | -0.11 | 0.01 | -0.08 | 10/1/2026 | 10/1/2026 3:59:56 PM EST |
| 305.00 | 1.15 | 2.85 | 2.00 | 3.12 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.22 | -0.14 | 0.01 | -0.09 | 9/30/2026 | 10/1/2026 3:59:56 PM EST |
| 310.00 | 2.60 | 3.30 | 2.95 | 3.36 | -0.74 | -18.05% | 0.01 | 9 | 126 | 0.23 | -0.18 | 0.01 | -0.10 | 10/1/2026 | 10/1/2026 3:59:56 PM EST |
| 315.00 | 3.60 | 4.40 | 4.00 | 4.50 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.22 | -0.23 | 0.01 | -0.11 | 9/29/2026 | 10/1/2026 3:59:56 PM EST |
| 320.00 | 4.30 | 5.70 | 5.00 | 5.60 | -1.29 | -18.73% | 0.02 | 7 | 102 | 0.21 | -0.29 | 0.01 | -0.12 | 10/1/2026 | 10/1/2026 3:59:56 PM EST |
| 325.00 | 5.40 | 7.40 | 6.40 | 7.44 | -1.86 | -20.00% | 0.02 | 6 | 62 | 0.20 | -0.36 | 0.01 | -0.12 | 10/1/2026 | 10/1/2026 3:59:56 PM EST |
| 330.00 | 7.80 | 9.40 | 8.60 | 9.36 | -2.39 | -20.34% | 0.03 | 4 | 199 | 0.21 | -0.43 | 0.02 | -0.12 | 10/1/2026 | 10/1/2026 3:59:56 PM EST |
| 335.00 | 9.90 | 11.80 | 10.85 | 12.80 | 0.00 | 0.00% | 0.03 | 0 | 22 | 0.20 | -0.51 | 0.02 | -0.12 | 9/30/2026 | 10/1/2026 3:59:56 PM EST |
| 340.00 | 13.60 | 14.70 | 14.15 | 17.90 | 0.00 | 0.00% | 0.04 | 0 | 99 | 0.21 | -0.58 | 0.02 | -0.12 | 9/30/2026 | 10/1/2026 3:59:56 PM EST |
| 345.00 | 15.90 | 18.70 | 17.30 | 20.00 | 0.00 | 0.00% | 0.05 | 0 | 74 | 0.20 | -0.66 | 0.01 | -0.11 | 9/30/2026 | 10/1/2026 3:59:56 PM EST |
| 350.00 | 19.60 | 22.30 | 20.95 | 21.79 | 0.00 | 0.00% | 0.06 | 0 | 14 | 0.20 | -0.72 | 0.01 | -0.10 | 9/30/2026 | 10/1/2026 3:59:56 PM EST |
| 355.00 | 23.60 | 26.30 | 24.95 | % | 0.07 | 0 | 0 | 0.25 | -0.78 | 0.01 | -0.09 | 10/1/2026 3:59:56 PM EST | |||
| 360.00 | 27.90 | 30.60 | 29.25 | 30.25 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.26 | -0.83 | 0.01 | -0.07 | 7/15/2026 | 10/1/2026 3:59:56 PM EST |
| 365.00 | 32.80 | 35.80 | 34.30 | 20.30 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.29 | -0.87 | 0.01 | -0.06 | 7/27/2026 | 10/1/2026 3:59:56 PM EST |
| 370.00 | 37.10 | 40.50 | 38.80 | % | 0.10 | 0 | 0 | 0.30 | -0.91 | 0.01 | -0.04 | 10/1/2026 3:59:56 PM EST | |||
| 375.00 | 41.80 | 45.70 | 43.75 | 42.00 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.31 | -0.93 | 0.01 | -0.04 | 9/9/2026 | 10/1/2026 3:59:56 PM EST |
| 380.00 | 46.80 | 50.70 | 48.75 | % | 0.13 | 0 | 0 | 0.33 | -0.95 | 0.00 | -0.03 | 10/1/2026 3:59:56 PM EST | |||
| 385.00 | 51.80 | 55.80 | 53.80 | % | 0.14 | 0 | 0 | 0.35 | -0.97 | 0.00 | -0.02 | 10/1/2026 3:59:56 PM EST | |||
| 390.00 | 56.70 | 60.60 | 58.65 | % | 0.15 | 0 | 0 | 0.38 | -0.98 | 0.00 | -0.01 | 10/1/2026 3:59:56 PM EST | |||
| 395.00 | 61.80 | 65.70 | 63.75 | % | 0.16 | 0 | 0 | 0.40 | -0.98 | 0.00 | -0.01 | 10/1/2026 3:59:56 PM EST | |||
| 400.00 | 66.70 | 70.80 | 68.75 | % | 0.17 | 0 | 0 | 0.42 | -0.99 | 0.00 | -0.01 | 10/1/2026 3:59:56 PM EST | |||
| 405.00 | 71.80 | 75.80 | 73.80 | % | 0.18 | 0 | 0 | 0.44 | -0.99 | 0.00 | -0.01 | 10/1/2026 3:59:56 PM EST | |||
| 410.00 | 76.70 | 80.80 | 78.75 | % | 0.19 | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:56 PM EST | |||
| 415.00 | 81.80 | 85.60 | 83.70 | % | 0.20 | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:56 PM EST | |||
| 420.00 | 86.70 | 90.80 | 88.75 | % | 0.21 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:56 PM EST | |||
| 425.00 | 91.80 | 95.60 | 93.70 | % | 0.22 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:56 PM EST | |||
| 430.00 | 96.80 | 100.60 | 98.70 | % | 0.23 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:56 PM EST | |||
| 440.00 | 106.70 | 110.80 | 108.75 | % | 0.25 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:56 PM EST | |||
| 450.00 | 116.80 | 120.60 | 118.70 | % | 0.26 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:56 PM EST | |||
| 460.00 | 126.80 | 130.60 | 128.70 | % | 0.28 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:56 PM EST |