Options Chain for CHUBB LIMITED COM (CB) - $361.17 as of 7/5/2026 8:33:39 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 | 150.30 | 154.50 | 152.40 | % | 0.73 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:55 PM EST | |||
| 215.00 | 145.30 | 149.30 | 147.30 | % | 0.69 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:55 PM EST | |||
| 220.00 | 140.40 | 144.50 | 142.45 | % | 0.65 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:55 PM EST | |||
| 225.00 | 135.10 | 139.40 | 137.25 | % | 0.61 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:55 PM EST | |||
| 230.00 | 130.30 | 134.50 | 132.40 | % | 0.58 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:55 PM EST | |||
| 235.00 | 125.50 | 129.50 | 127.50 | % | 0.54 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:55 PM EST | |||
| 240.00 | 120.40 | 124.50 | 122.45 | % | 0.51 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:55 PM EST | |||
| 245.00 | 115.60 | 119.90 | 117.75 | 86.25 | 0.00 | 0.00% | 0.48 | 0 | 2 | 0.70 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 7/2/2026 3:59:55 PM EST |
| 250.00 | 110.50 | 114.60 | 112.55 | % | 0.45 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:55 PM EST | |||
| 255.00 | 105.70 | 110.00 | 107.85 | % | 0.42 | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:55 PM EST | |||
| 260.00 | 100.40 | 105.00 | 102.70 | % | 0.40 | 0 | 1 | 0.62 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:55 PM EST | |||
| 265.00 | 95.50 | 100.00 | 97.75 | % | 0.37 | 0 | 0 | 0.60 | 1.00 | 0.00 | -0.01 | 7/2/2026 3:59:55 PM EST | |||
| 270.00 | 90.70 | 95.00 | 92.85 | 73.50 | 0.00 | 0.00% | 0.34 | 0 | 6 | 0.57 | 1.00 | 0.00 | -0.01 | 6/29/2026 | 7/2/2026 3:59:55 PM EST |
| 275.00 | 85.80 | 90.00 | 87.90 | 61.17 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.54 | 1.00 | 0.00 | -0.03 | 5/19/2026 | 7/2/2026 3:59:55 PM EST |
| 280.00 | 81.00 | 85.00 | 83.00 | % | 0.30 | 0 | 1 | 0.52 | 1.00 | 0.00 | -0.03 | 7/2/2026 3:59:55 PM EST | |||
| 285.00 | 75.90 | 79.70 | 77.80 | 40.17 | 0.00 | 0.00% | 0.27 | 0 | 6 | 0.49 | 0.99 | 0.00 | -0.04 | 5/11/2026 | 7/2/2026 3:59:55 PM EST |
| 290.00 | 71.00 | 75.30 | 73.15 | 42.33 | 0.00 | 0.00% | 0.25 | 0 | 27 | 0.47 | 0.99 | 0.00 | -0.04 | 6/17/2026 | 7/2/2026 3:59:55 PM EST |
| 295.00 | 66.10 | 70.30 | 68.20 | % | 0.23 | 0 | 6 | 0.43 | 0.98 | 0.00 | -0.05 | 7/2/2026 3:59:55 PM EST | |||
| 300.00 | 61.40 | 65.50 | 63.45 | % | 0.21 | 0 | 17 | 0.41 | 0.97 | 0.00 | -0.06 | 7/2/2026 3:59:55 PM EST | |||
| 305.00 | 56.50 | 60.70 | 58.60 | 19.48 | 0.00 | 0.00% | 0.19 | 0 | 19 | 0.40 | 0.97 | 0.00 | -0.06 | 5/29/2026 | 7/2/2026 3:59:55 PM EST |
| 310.00 | 51.70 | 55.90 | 53.80 | 30.00 | 0.00 | 0.00% | 0.17 | 0 | 17 | 0.37 | 0.95 | 0.00 | -0.07 | 6/24/2026 | 7/2/2026 3:59:55 PM EST |
| 315.00 | 46.90 | 51.00 | 48.95 | 31.49 | 0.00 | 0.00% | 0.16 | 0 | 11 | 0.35 | 0.94 | 0.00 | -0.07 | 6/26/2026 | 7/2/2026 3:59:55 PM EST |
| 320.00 | 42.30 | 46.40 | 44.35 | 35.10 | 0.00 | 0.00% | 0.14 | 0 | 47 | 0.34 | 0.92 | 0.00 | -0.08 | 7/1/2026 | 7/2/2026 3:59:55 PM EST |
| 325.00 | 37.70 | 41.70 | 39.70 | 31.60 | +9.60 | +43.64% | 0.12 | 1 | 29 | 0.31 | 0.89 | 0.01 | -0.10 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 330.00 | 33.30 | 37.30 | 35.30 | 25.00 | 0.00 | 0.00% | 0.11 | 0 | 207 | 0.22 | 0.86 | 0.01 | -0.11 | 7/1/2026 | 7/2/2026 3:59:55 PM EST |
| 335.00 | 29.00 | 33.00 | 31.00 | 19.48 | 0.00 | 0.00% | 0.09 | 0 | 154 | 0.24 | 0.82 | 0.01 | -0.12 | 7/1/2026 | 7/2/2026 3:59:55 PM EST |
| 340.00 | 25.20 | 29.00 | 27.10 | 22.60 | +3.60 | +18.95% | 0.08 | 3 | 362 | 0.23 | 0.78 | 0.01 | -0.12 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 345.00 | 21.20 | 25.30 | 23.25 | 21.73 | +9.92 | +84.00% | 0.07 | 2 | 255 | 0.23 | 0.74 | 0.01 | -0.13 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 350.00 | 18.00 | 21.70 | 19.85 | 18.59 | +5.54 | +42.46% | 0.06 | 431 | 531 | 0.23 | 0.68 | 0.01 | -0.14 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 355.00 | 14.70 | 18.50 | 16.60 | 12.40 | +2.20 | +21.57% | 0.05 | 11 | 118 | 0.23 | 0.62 | 0.01 | -0.14 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 360.00 | 11.90 | 15.50 | 13.70 | 13.00 | +4.57 | +54.22% | 0.04 | 9 | 527 | 0.23 | 0.55 | 0.01 | -0.14 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 365.00 | 10.70 | 12.40 | 11.55 | 7.05 | +2.25 | +46.88% | 0.03 | 1 | 60 | 0.22 | 0.49 | 0.01 | -0.13 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 370.00 | 7.00 | 11.00 | 9.00 | 6.80 | +2.29 | +50.78% | 0.02 | 7 | 82 | 0.22 | 0.42 | 0.01 | -0.13 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 375.00 | 5.00 | 9.00 | 7.00 | 5.32 | +1.90 | +55.56% | 0.02 | 73 | 71 | 0.22 | 0.35 | 0.01 | -0.12 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 380.00 | 3.40 | 7.10 | 5.25 | 4.50 | +3.21 | +248.84% | 0.01 | 70 | 118 | 0.21 | 0.29 | 0.01 | -0.10 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 385.00 | 1.90 | 6.00 | 3.95 | 2.50 | +0.55 | +28.21% | 0.01 | 1 | 28 | 0.21 | 0.23 | 0.01 | -0.09 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 390.00 | 0.80 | 3.50 | 2.15 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.19 | 0.18 | 0.01 | -0.08 | 6/22/2026 | 7/2/2026 3:59:55 PM EST |
| 395.00 | 0.95 | 4.10 | 2.53 | % | 0.01 | 0 | 1 | 0.22 | 0.14 | 0.01 | -0.06 | 7/2/2026 3:59:55 PM EST | |||
| 400.00 | 0.00 | 3.60 | 1.80 | % | 0.00 | 0 | 0 | 0.28 | 0.10 | 0.01 | -0.05 | 7/2/2026 3:59:55 PM EST | |||
| 405.00 | 0.00 | 3.30 | 1.65 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.29 | 0.08 | 0.01 | -0.04 | 3/24/2026 | 7/2/2026 3:59:55 PM EST |
| 410.00 | 0.00 | 2.65 | 1.33 | 0.50 | % | 0.00 | 1 | 0 | 0.29 | 0.06 | 0.00 | -0.03 | 7/2/2026 | 7/2/2026 3:59:55 PM EST | |
| 420.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 0.32 | 0.03 | 0.00 | -0.02 | 7/2/2026 3:59:55 PM EST | |||
| 430.00 | 0.00 | 2.25 | 1.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.35 | 0.01 | 0.00 | -0.01 | 5/5/2026 | 7/2/2026 3:59:55 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 | 2.20 | 1.10 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.93 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 7/2/2026 3:59:55 PM EST |
| 215.00 | 0.00 | 2.20 | 1.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.89 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 7/2/2026 3:59:55 PM EST |
| 220.00 | 0.00 | 2.20 | 1.10 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.04 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 7/2/2026 3:59:55 PM EST |
| 225.00 | 0.00 | 2.20 | 1.10 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.83 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 7/2/2026 3:59:55 PM EST |
| 230.00 | 0.00 | 2.25 | 1.13 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.80 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 7/2/2026 3:59:55 PM EST |
| 235.00 | 0.00 | 2.25 | 1.13 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.91 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 7/2/2026 3:59:55 PM EST |
| 240.00 | 0.00 | 2.30 | 1.15 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.74 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 7/2/2026 3:59:55 PM EST |
| 245.00 | 0.00 | 2.30 | 1.15 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.71 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 7/2/2026 3:59:55 PM EST |
| 250.00 | 0.00 | 2.35 | 1.18 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.79 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 7/2/2026 3:59:55 PM EST |
| 255.00 | 0.00 | 2.35 | 1.18 | 2.20 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.65 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 7/2/2026 3:59:55 PM EST |
| 260.00 | 0.00 | 2.40 | 1.20 | 1.17 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.63 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/2/2026 3:59:55 PM EST |
| 265.00 | 0.00 | 2.45 | 1.23 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.60 | 0.00 | 0.00 | -0.01 | 6/16/2026 | 7/2/2026 3:59:55 PM EST |
| 270.00 | 0.00 | 2.45 | 1.23 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.66 | 0.00 | 0.00 | -0.01 | 6/2/2026 | 7/2/2026 3:59:55 PM EST |
| 275.00 | 0.00 | 0.75 | 0.38 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.42 | 0.00 | 0.00 | -0.03 | 6/22/2026 | 7/2/2026 3:59:55 PM EST |
| 280.00 | 0.00 | 2.60 | 1.30 | 0.35 | -0.15 | -30.00% | 0.00 | 6 | 20 | 0.52 | 0.00 | 0.00 | -0.03 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 285.00 | 0.00 | 2.65 | 1.33 | 0.50 | -0.45 | -47.37% | 0.00 | 15 | 28 | 0.50 | -0.01 | 0.00 | -0.04 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 290.00 | 0.00 | 2.70 | 1.35 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.47 | -0.01 | 0.00 | -0.04 | 6/26/2026 | 7/2/2026 3:59:55 PM EST |
| 295.00 | 0.15 | 2.80 | 1.48 | 1.14 | 0.00 | 0.00% | 0.01 | 0 | 96 | 0.35 | -0.02 | 0.00 | -0.05 | 6/26/2026 | 7/2/2026 3:59:55 PM EST |
| 300.00 | 0.00 | 1.00 | 0.50 | 0.70 | -0.10 | -12.50% | 0.00 | 5 | 196 | 0.31 | -0.03 | 0.00 | -0.06 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 305.00 | 0.00 | 3.00 | 1.50 | 1.41 | -0.91 | -39.23% | 0.00 | 2 | 40 | 0.40 | -0.03 | 0.00 | -0.06 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 310.00 | 0.40 | 3.00 | 1.70 | 1.74 | -0.16 | -8.43% | 0.01 | 2 | 206 | 0.31 | -0.05 | 0.00 | -0.07 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 315.00 | 0.00 | 3.30 | 1.65 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 70 | 0.36 | -0.06 | 0.00 | -0.07 | 7/1/2026 | 7/2/2026 3:59:55 PM EST |
| 320.00 | 0.00 | 3.80 | 1.90 | 2.75 | 0.00 | 0.00% | 0.01 | 0 | 97 | 0.34 | -0.08 | 0.00 | -0.08 | 7/1/2026 | 7/2/2026 3:59:55 PM EST |
| 325.00 | 0.20 | 3.10 | 1.65 | 8.50 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.24 | -0.11 | 0.01 | -0.10 | 6/23/2026 | 7/2/2026 3:59:55 PM EST |
| 330.00 | 0.50 | 4.50 | 2.50 | 2.51 | -0.79 | -23.94% | 0.01 | 7 | 67 | 0.24 | -0.14 | 0.01 | -0.11 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 335.00 | 1.25 | 5.30 | 3.28 | 3.50 | -2.20 | -38.60% | 0.01 | 2 | 65 | 0.24 | -0.18 | 0.01 | -0.12 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 340.00 | 2.30 | 6.40 | 4.35 | 8.50 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.24 | -0.22 | 0.01 | -0.12 | 6/30/2026 | 7/2/2026 3:59:55 PM EST |
| 345.00 | 3.30 | 7.50 | 5.40 | 9.00 | 0.00 | 0.00% | 0.02 | 0 | 64 | 0.23 | -0.26 | 0.01 | -0.13 | 7/1/2026 | 7/2/2026 3:59:55 PM EST |
| 350.00 | 5.10 | 9.00 | 7.05 | 10.50 | 0.00 | 0.00% | 0.02 | 0 | 18 | 0.23 | -0.32 | 0.01 | -0.14 | 7/1/2026 | 7/2/2026 3:59:55 PM EST |
| 355.00 | 7.20 | 10.50 | 8.85 | 9.90 | -3.25 | -24.72% | 0.02 | 1 | 1 | 0.24 | -0.38 | 0.01 | -0.14 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 360.00 | 9.20 | 13.00 | 11.10 | 22.00 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.23 | -0.45 | 0.01 | -0.14 | 6/29/2026 | 7/2/2026 3:59:55 PM EST |
| 365.00 | 11.60 | 15.00 | 13.30 | 40.03 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.23 | -0.51 | 0.01 | -0.13 | 3/24/2026 | 7/2/2026 3:59:55 PM EST |
| 370.00 | 14.60 | 18.00 | 16.30 | % | 0.04 | 0 | 0 | 0.23 | -0.58 | 0.01 | -0.13 | 7/2/2026 3:59:55 PM EST | |||
| 375.00 | 17.50 | 21.00 | 19.25 | % | 0.05 | 0 | 0 | 0.22 | -0.65 | 0.01 | -0.12 | 7/2/2026 3:59:55 PM EST | |||
| 380.00 | 21.10 | 24.50 | 22.80 | 53.59 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.22 | -0.71 | 0.01 | -0.10 | 3/24/2026 | 7/2/2026 3:59:55 PM EST |
| 385.00 | 24.90 | 28.50 | 26.70 | % | 0.07 | 0 | 0 | 0.21 | -0.77 | 0.01 | -0.09 | 7/2/2026 3:59:55 PM EST | |||
| 390.00 | 28.90 | 32.50 | 30.70 | % | 0.08 | 0 | 0 | 0.27 | -0.82 | 0.01 | -0.08 | 7/2/2026 3:59:55 PM EST | |||
| 395.00 | 33.00 | 37.00 | 35.00 | % | 0.09 | 0 | 0 | 0.28 | -0.86 | 0.01 | -0.06 | 7/2/2026 3:59:55 PM EST | |||
| 400.00 | 37.90 | 41.50 | 39.70 | % | 0.10 | 0 | 0 | 0.29 | -0.90 | 0.01 | -0.05 | 7/2/2026 3:59:55 PM EST | |||
| 405.00 | 42.40 | 46.10 | 44.25 | % | 0.11 | 0 | 0 | 0.31 | -0.92 | 0.01 | -0.04 | 7/2/2026 3:59:55 PM EST | |||
| 410.00 | 46.70 | 50.90 | 48.80 | % | 0.12 | 0 | 0 | 0.32 | -0.94 | 0.00 | -0.03 | 7/2/2026 3:59:55 PM EST | |||
| 420.00 | 56.90 | 61.20 | 59.05 | % | 0.14 | 0 | 0 | 0.37 | -0.97 | 0.00 | -0.02 | 7/2/2026 3:59:55 PM EST | |||
| 430.00 | 67.00 | 71.20 | 69.10 | % | 0.16 | 0 | 0 | 0.40 | -0.99 | 0.00 | -0.01 | 7/2/2026 3:59:55 PM EST |