Options Chain for CHUBB LIMITED COM (CB) - $287.33 as of 9/6/2024 3:31:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 155.60 | 159.70 | % | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 135.00 | 150.60 | 154.70 | % | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 140.00 | 145.60 | 149.70 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 145.00 | 140.60 | 144.60 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 150.00 | 136.10 | 139.70 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 155.00 | 130.60 | 134.60 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 160.00 | 125.70 | 129.70 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 165.00 | 120.70 | 124.70 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 170.00 | 115.70 | 119.70 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 175.00 | 110.70 | 114.60 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 180.00 | 105.70 | 109.60 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 185.00 | 100.70 | 104.70 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 190.00 | 95.70 | 99.80 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 195.00 | 90.70 | 94.80 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 200.00 | 85.70 | 89.70 | 74.22 | 0.00 | 0.00% | 0 | 10 | 1.30 | 1.00 | 0.00 | 0.00 | 8/16/2024 | 9/6/2024 3:59:53 PM EST |
| 205.00 | 80.70 | 84.70 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 210.00 | 75.70 | 79.70 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 215.00 | 70.70 | 74.70 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 220.00 | 65.70 | 69.30 | 54.50 | 0.00 | 0.00% | 0 | 1 | 1.03 | 1.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 3:59:53 PM EST |
| 225.00 | 60.70 | 64.70 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 230.00 | 55.60 | 59.80 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 235.00 | 50.70 | 54.80 | 51.03 | 0.00 | 0.00% | 0 | 2 | 0.84 | 1.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:53 PM EST |
| 240.00 | 45.90 | 49.70 | 48.05 | 0.00 | 0.00% | 0 | 1 | 0.78 | 1.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:53 PM EST |
| 245.00 | 40.90 | 43.50 | 27.90 | 0.00 | 0.00% | 0 | 4 | 0.61 | 1.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 3:59:53 PM EST |
| 250.00 | 35.80 | 39.40 | 36.65 | -1.40 | -3.68% | 1 | 62 | 0.64 | 1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 255.00 | 30.80 | 33.60 | 35.01 | 0.00 | 0.00% | 0 | 13 | 0.50 | 1.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:53 PM EST |
| 260.00 | 26.70 | 28.60 | 27.21 | -0.45 | -1.63% | 3 | 92 | 0.44 | 0.99 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 265.00 | 22.00 | 24.90 | 21.79 | -3.21 | -12.84% | 2 | 130 | 0.39 | 0.97 | 0.01 | -0.02 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 270.00 | 16.80 | 18.80 | 17.80 | +0.13 | +0.74% | 1 | 171 | 0.33 | 0.92 | 0.01 | -0.05 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 275.00 | 13.10 | 14.20 | 13.32 | -0.18 | -1.34% | 20 | 732 | 0.25 | 0.85 | 0.02 | -0.09 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 280.00 | 9.00 | 9.40 | 8.70 | +0.60 | +7.41% | 17 | 302 | 0.22 | 0.74 | 0.03 | -0.12 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 285.00 | 5.50 | 5.80 | 5.50 | -0.20 | -3.51% | 34 | 280 | 0.20 | 0.59 | 0.03 | -0.14 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 290.00 | 2.95 | 3.20 | 2.92 | -0.18 | -5.81% | 18 | 279 | 0.19 | 0.40 | 0.04 | -0.14 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 295.00 | 1.35 | 1.60 | 1.45 | 0.00 | 0.00% | 4 | 194 | 0.19 | 0.24 | 0.03 | -0.11 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 300.00 | 0.55 | 0.80 | 0.65 | +0.14 | +27.46% | 19 | 221 | 0.19 | 0.13 | 0.02 | -0.08 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 305.00 | 0.25 | 1.15 | 0.30 | +0.02 | +7.15% | 20 | 95 | 0.24 | 0.08 | 0.01 | -0.06 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 310.00 | 0.05 | 2.30 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.30 | 0.03 | 0.01 | -0.03 | 9/5/2024 | 9/6/2024 3:59:53 PM EST |
| 315.00 | 0.05 | 1.45 | 0.40 | 0.00 | 0.00% | 0 | 2 | 0.31 | 0.02 | 0.00 | -0.02 | 9/5/2024 | 9/6/2024 3:59:53 PM EST |
| 320.00 | 0.05 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 7 | 0.31 | 0.01 | 0.00 | -0.01 | 8/22/2024 | 9/6/2024 3:59:53 PM EST |
| 325.00 | 0.05 | 0.80 | 0.06 | 0.00 | 0.00% | 0 | 5 | 0.35 | 0.00 | 0.00 | -0.01 | 8/21/2024 | 9/6/2024 3:59:53 PM EST |
| 330.00 | 0.05 | 0.20 | 0.06 | 0.00 | 0.00% | 0 | 45 | 0.33 | 0.00 | 0.00 | -0.01 | 9/5/2024 | 9/6/2024 3:59:53 PM EST |
| 335.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 22 | 0.50 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:53 PM EST |
| 340.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 6 | 0.54 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 3:59:53 PM EST |
| 345.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 4 | 0.57 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 3:59:53 PM EST |
| 350.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 4 | 0.61 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 3:59:53 PM EST |
| 355.00 | 0.00 | 0.75 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 360.00 | 0.00 | 0.75 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 0.65 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 160.00 | 0.00 | 0.75 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 165.00 | 0.00 | 0.75 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 170.00 | 0.00 | 0.75 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 175.00 | 0.00 | 0.75 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 180.00 | 0.00 | 0.95 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 185.00 | 0.00 | 0.75 | 0.56 | 0.00 | 0.00% | 0 | 8 | 1.23 | 0.00 | 0.00 | 0.00 | 8/15/2024 | 9/6/2024 3:59:53 PM EST |
| 190.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 15 | 1.17 | 0.00 | 0.00 | 0.00 | 8/16/2024 | 9/6/2024 3:59:53 PM EST |
| 195.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 2 | 191 | 0.82 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 200.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 38 | 0.77 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 3:59:53 PM EST |
| 205.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 9 | 0.98 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 3:59:53 PM EST |
| 210.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 19 | 0.92 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:53 PM EST |
| 215.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 13 | 0.86 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:53 PM EST |
| 220.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 38 | 0.67 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:53 PM EST |
| 225.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 22 | 0.75 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:53 PM EST |
| 230.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 10 | 46 | 0.59 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 235.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 31 | 0.47 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:53 PM EST |
| 240.00 | 0.00 | 0.40 | 0.09 | -0.01 | -10.00% | 3 | 92 | 0.45 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 245.00 | 0.05 | 0.90 | 0.14 | +0.04 | +40.00% | 1 | 55 | 0.45 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 250.00 | 0.10 | 0.70 | 0.15 | 0.00 | 0.00% | 0 | 394 | 0.40 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:53 PM EST |
| 255.00 | 0.10 | 1.10 | 0.14 | -0.06 | -30.00% | 1 | 304 | 0.38 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 260.00 | 0.10 | 0.35 | 0.20 | -0.05 | -20.00% | 2 | 511 | 0.28 | -0.01 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 265.00 | 0.30 | 0.40 | 0.41 | +0.06 | +17.15% | 6 | 179 | 0.26 | -0.03 | 0.01 | -0.02 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 270.00 | 0.50 | 0.65 | 0.53 | -0.22 | -29.34% | 11 | 357 | 0.24 | -0.08 | 0.01 | -0.05 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 275.00 | 0.95 | 1.15 | 1.23 | +0.18 | +17.15% | 12 | 183 | 0.22 | -0.15 | 0.02 | -0.09 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 280.00 | 1.75 | 2.05 | 2.15 | +0.17 | +8.59% | 26 | 99 | 0.21 | -0.26 | 0.03 | -0.12 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 285.00 | 3.30 | 3.70 | 3.49 | +0.14 | +4.18% | 66 | 64 | 0.20 | -0.41 | 0.03 | -0.14 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 290.00 | 5.80 | 6.10 | 5.94 | -0.66 | -10.00% | 4 | 21 | 0.19 | -0.60 | 0.04 | -0.14 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 295.00 | 7.60 | 9.60 | 10.30 | 0.00 | 0.00% | 0 | 8 | 0.23 | -0.76 | 0.03 | -0.11 | 9/5/2024 | 9/6/2024 3:59:53 PM EST |
| 300.00 | 12.10 | 14.00 | 14.54 | 0.00 | 0.00% | 0 | 3 | 0.29 | -0.87 | 0.02 | -0.08 | 9/5/2024 | 9/6/2024 3:59:53 PM EST |
| 305.00 | 17.50 | 19.40 | 31.40 | 0.00 | 0.00% | 0 | 0 | 0.37 | -0.92 | 0.01 | -0.06 | 8/16/2024 | 9/6/2024 3:59:53 PM EST |
| 310.00 | 22.30 | 25.00 | % | 0 | 0 | 0.40 | -0.97 | 0.01 | -0.03 | 9/6/2024 3:59:53 PM EST | |||
| 315.00 | 27.30 | 29.90 | % | 0 | 0 | 0.45 | -0.98 | 0.00 | -0.02 | 9/6/2024 3:59:53 PM EST | |||
| 320.00 | 31.50 | 35.10 | % | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.01 | 9/6/2024 3:59:53 PM EST | |||
| 325.00 | 36.50 | 40.00 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | -0.01 | 9/6/2024 3:59:53 PM EST | |||
| 330.00 | 41.40 | 45.10 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | -0.01 | 9/6/2024 3:59:53 PM EST | |||
| 335.00 | 47.20 | 49.90 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 340.00 | 52.20 | 54.90 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 345.00 | 57.20 | 59.90 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 350.00 | 61.50 | 65.00 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 355.00 | 66.40 | 69.40 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 360.00 | 71.40 | 74.80 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST |