Options Chain for CHUBB LIMITED COM (CB) - $343.27 as of 7/23/2026 7:30:47 AM 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 | 132.20 | 136.00 | 134.10 | % | 0.64 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 7/22/2026 4:00:00 PM EST | |||
| 215.00 | 127.20 | 131.00 | 129.10 | % | 0.60 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 7/22/2026 4:00:00 PM EST | |||
| 220.00 | 122.20 | 126.20 | 124.20 | % | 0.56 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 7/22/2026 4:00:00 PM EST | |||
| 225.00 | 117.30 | 121.10 | 119.20 | % | 0.53 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 7/22/2026 4:00:00 PM EST | |||
| 230.00 | 112.20 | 116.10 | 114.15 | % | 0.50 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 7/22/2026 4:00:00 PM EST | |||
| 235.00 | 107.30 | 111.10 | 109.20 | % | 0.46 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 7/22/2026 4:00:00 PM EST | |||
| 240.00 | 102.30 | 106.20 | 104.25 | % | 0.43 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 7/22/2026 4:00:00 PM EST | |||
| 245.00 | 97.30 | 101.20 | 99.25 | 86.25 | 0.00 | 0.00% | 0.41 | 0 | 2 | 0.84 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 7/22/2026 4:00:00 PM EST |
| 250.00 | 92.30 | 96.20 | 94.25 | % | 0.38 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 7/22/2026 4:00:00 PM EST | |||
| 255.00 | 87.40 | 91.30 | 89.35 | % | 0.35 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 7/22/2026 4:00:00 PM EST | |||
| 260.00 | 82.40 | 86.20 | 84.30 | 95.70 | 0.00 | 0.00% | 0.32 | 0 | 2 | 0.71 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 4:00:00 PM EST |
| 265.00 | 77.40 | 81.40 | 79.40 | % | 0.30 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 7/22/2026 4:00:00 PM EST | |||
| 270.00 | 72.50 | 76.40 | 74.45 | 73.50 | 0.00 | 0.00% | 0.28 | 0 | 6 | 0.63 | 1.00 | 0.00 | -0.01 | 6/29/2026 | 7/22/2026 4:00:00 PM EST |
| 275.00 | 67.50 | 71.40 | 69.45 | 61.17 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.60 | 1.00 | 0.00 | -0.03 | 5/19/2026 | 7/22/2026 4:00:00 PM EST |
| 280.00 | 62.60 | 66.50 | 64.55 | % | 0.23 | 0 | 1 | 0.56 | 1.00 | 0.00 | -0.03 | 7/22/2026 4:00:00 PM EST | |||
| 285.00 | 57.60 | 61.40 | 59.50 | 73.87 | 0.00 | 0.00% | 0.21 | 0 | 6 | 0.53 | 0.99 | 0.00 | -0.04 | 7/8/2026 | 7/22/2026 4:00:00 PM EST |
| 290.00 | 53.10 | 56.50 | 54.80 | 42.33 | 0.00 | 0.00% | 0.19 | 0 | 27 | 0.49 | 0.98 | 0.00 | -0.05 | 6/17/2026 | 7/22/2026 4:00:00 PM EST |
| 295.00 | 47.80 | 50.90 | 49.35 | % | 0.17 | 0 | 6 | 0.43 | 0.98 | 0.00 | -0.08 | 7/22/2026 4:00:00 PM EST | |||
| 300.00 | 43.20 | 45.90 | 44.55 | 43.77 | 0.00 | 0.00% | 0.15 | 0 | 29 | 0.40 | 0.96 | 0.00 | -0.10 | 7/22/2026 | 7/22/2026 4:00:00 PM EST |
| 305.00 | 38.20 | 41.20 | 39.70 | 19.48 | 0.00 | 0.00% | 0.13 | 0 | 19 | 0.38 | 0.94 | 0.00 | -0.11 | 5/29/2026 | 7/22/2026 4:00:00 PM EST |
| 310.00 | 33.40 | 37.10 | 35.25 | 43.75 | 0.00 | 0.00% | 0.11 | 0 | 16 | 0.32 | 0.92 | 0.01 | -0.12 | 7/17/2026 | 7/22/2026 4:00:00 PM EST |
| 315.00 | 28.90 | 32.30 | 30.60 | 37.54 | 0.00 | 0.00% | 0.10 | 0 | 14 | 0.33 | 0.89 | 0.01 | -0.14 | 7/17/2026 | 7/22/2026 4:00:00 PM EST |
| 320.00 | 25.00 | 27.90 | 26.45 | 25.15 | 0.00 | 0.00% | 0.08 | 0 | 48 | 0.19 | 0.85 | 0.01 | -0.15 | 7/15/2026 | 7/22/2026 4:00:00 PM EST |
| 325.00 | 20.20 | 23.30 | 21.75 | 20.10 | 0.00 | 0.00% | 0.07 | 0 | 36 | 0.21 | 0.81 | 0.01 | -0.16 | 7/22/2026 | 7/22/2026 4:00:00 PM EST |
| 330.00 | 16.50 | 18.90 | 17.70 | 16.47 | 0.00 | 0.00% | 0.05 | 0 | 216 | 0.23 | 0.75 | 0.01 | -0.17 | 7/22/2026 | 7/22/2026 4:00:00 PM EST |
| 335.00 | 13.10 | 15.10 | 14.10 | 11.41 | 0.00 | 0.00% | 0.04 | 0 | 144 | 0.23 | 0.68 | 0.02 | -0.17 | 7/22/2026 | 7/22/2026 4:00:00 PM EST |
| 340.00 | 10.00 | 12.70 | 11.35 | 9.30 | 0.00 | 0.00% | 0.03 | 0 | 414 | 0.22 | 0.60 | 0.02 | -0.17 | 7/22/2026 | 7/22/2026 4:00:00 PM EST |
| 345.00 | 7.50 | 10.00 | 8.75 | 8.80 | +0.80 | +10.00% | 0.03 | 2 | 299 | 0.22 | 0.51 | 0.02 | -0.16 | 7/23/2026 | 7/22/2026 4:00:00 PM EST |
| 350.00 | 5.20 | 6.80 | 6.00 | 6.20 | +0.20 | +3.34% | 0.02 | 1 | 577 | 0.21 | 0.41 | 0.02 | -0.15 | 7/23/2026 | 7/22/2026 4:00:00 PM EST |
| 355.00 | 3.90 | 5.00 | 4.45 | 3.90 | -0.40 | -9.31% | 0.01 | 8 | 1,673 | 0.21 | 0.32 | 0.02 | -0.13 | 7/23/2026 | 7/22/2026 4:00:00 PM EST |
| 360.00 | 3.10 | 3.80 | 3.45 | 3.10 | +0.25 | +8.78% | 0.01 | 5 | 561 | 0.21 | 0.24 | 0.01 | -0.11 | 7/23/2026 | 7/22/2026 4:00:00 PM EST |
| 365.00 | 1.70 | 3.70 | 2.70 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 298 | 0.22 | 0.18 | 0.01 | -0.10 | 7/22/2026 | 7/22/2026 4:00:00 PM EST |
| 370.00 | 0.70 | 2.60 | 1.65 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 271 | 0.23 | 0.14 | 0.01 | -0.08 | 7/22/2026 | 7/22/2026 4:00:00 PM EST |
| 375.00 | 0.50 | 2.05 | 1.28 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 3,849 | 0.25 | 0.10 | 0.01 | -0.07 | 7/22/2026 | 7/22/2026 4:00:00 PM EST |
| 380.00 | 0.30 | 1.65 | 0.98 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 290 | 0.26 | 0.07 | 0.01 | -0.05 | 7/22/2026 | 7/22/2026 4:00:00 PM EST |
| 385.00 | 0.00 | 2.65 | 1.33 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 144 | 0.24 | 0.06 | 0.00 | -0.05 | 7/22/2026 | 7/22/2026 4:00:00 PM EST |
| 390.00 | 0.00 | 2.45 | 1.23 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 176 | 0.35 | 0.03 | 0.00 | -0.03 | 7/22/2026 | 7/22/2026 4:00:00 PM EST |
| 395.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.40 | 0.02 | 0.00 | -0.02 | 7/22/2026 | 7/22/2026 4:00:00 PM EST |
| 400.00 | 0.00 | 2.30 | 1.15 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 112 | 0.42 | 0.01 | 0.00 | -0.01 | 7/22/2026 | 7/22/2026 4:00:00 PM EST |
| 405.00 | 0.00 | 2.20 | 1.10 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 231 | 0.45 | 0.01 | 0.00 | -0.01 | 7/22/2026 | 7/22/2026 4:00:00 PM EST |
| 410.00 | 0.00 | 2.20 | 1.10 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.47 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/22/2026 4:00:00 PM EST |
| 415.00 | 0.00 | 2.15 | 1.08 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.49 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 4:00:00 PM EST |
| 420.00 | 0.00 | 1.25 | 0.63 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.40 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 4:00:00 PM EST |
| 430.00 | 0.00 | 2.15 | 1.08 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.42 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 4:00:00 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 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.10 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 7/22/2026 4:00:00 PM EST |
| 215.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.06 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/22/2026 4:00:00 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.01 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 7/22/2026 4:00:00 PM EST |
| 225.00 | 0.00 | 2.15 | 1.08 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.97 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 7/22/2026 4:00:00 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.93 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 7/22/2026 4:00:00 PM EST |
| 235.00 | 0.00 | 2.15 | 1.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.89 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 4:00:00 PM EST |
| 240.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.48 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/22/2026 4:00:00 PM EST |
| 245.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 170 | 0.45 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 4:00:00 PM EST |
| 250.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.43 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 4:00:00 PM EST |
| 255.00 | 0.00 | 2.15 | 1.08 | 2.20 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.73 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 7/22/2026 4:00:00 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | 1.17 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.70 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/22/2026 4:00:00 PM EST |
| 265.00 | 0.00 | 2.20 | 1.10 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.66 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 7/22/2026 4:00:00 PM EST |
| 270.00 | 0.00 | 1.45 | 0.73 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.56 | 0.00 | 0.00 | -0.01 | 6/2/2026 | 7/22/2026 4:00:00 PM EST |
| 275.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 175 | 0.38 | 0.00 | 0.00 | -0.03 | 7/22/2026 | 7/22/2026 4:00:00 PM EST |
| 280.00 | 0.00 | 2.25 | 1.13 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.55 | 0.00 | 0.00 | -0.03 | 7/21/2026 | 7/22/2026 4:00:00 PM EST |
| 285.00 | 0.00 | 2.30 | 1.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.52 | -0.01 | 0.00 | -0.04 | 7/22/2026 | 7/22/2026 4:00:00 PM EST |
| 290.00 | 0.00 | 2.35 | 1.18 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.34 | -0.02 | 0.00 | -0.05 | 7/22/2026 | 7/22/2026 4:00:00 PM EST |
| 295.00 | 0.15 | 2.15 | 1.15 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.35 | -0.02 | 0.00 | -0.08 | 7/22/2026 | 7/22/2026 4:00:00 PM EST |
| 300.00 | 0.35 | 1.00 | 0.68 | 0.30 | -0.25 | -45.46% | 0.00 | 16 | 267 | 0.31 | -0.04 | 0.00 | -0.10 | 7/23/2026 | 7/22/2026 4:00:00 PM EST |
| 305.00 | 0.00 | 2.70 | 1.35 | 0.89 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.29 | -0.06 | 0.00 | -0.11 | 7/22/2026 | 7/22/2026 4:00:00 PM EST |
| 310.00 | 0.30 | 2.60 | 1.45 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 217 | 0.28 | -0.08 | 0.01 | -0.12 | 7/22/2026 | 7/22/2026 4:00:00 PM EST |
| 315.00 | 0.75 | 2.10 | 1.43 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 529 | 0.28 | -0.11 | 0.01 | -0.14 | 7/22/2026 | 7/22/2026 4:00:00 PM EST |
| 320.00 | 1.20 | 2.40 | 1.80 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 211 | 0.26 | -0.15 | 0.01 | -0.15 | 7/22/2026 | 7/22/2026 4:00:00 PM EST |
| 325.00 | 2.10 | 2.80 | 2.45 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 123 | 0.24 | -0.19 | 0.01 | -0.16 | 7/22/2026 | 7/22/2026 4:00:00 PM EST |
| 330.00 | 2.65 | 4.90 | 3.78 | 3.80 | 0.00 | 0.00% | 0.01 | 0 | 121 | 0.23 | -0.25 | 0.01 | -0.17 | 7/22/2026 | 7/22/2026 4:00:00 PM EST |
| 335.00 | 4.50 | 6.00 | 5.25 | 4.50 | -1.10 | -19.65% | 0.02 | 2 | 127 | 0.23 | -0.32 | 0.02 | -0.17 | 7/23/2026 | 7/22/2026 4:00:00 PM EST |
| 340.00 | 5.20 | 7.70 | 6.45 | 7.20 | 0.00 | 0.00% | 0.02 | 0 | 168 | 0.22 | -0.40 | 0.02 | -0.17 | 7/22/2026 | 7/22/2026 4:00:00 PM EST |
| 345.00 | 7.20 | 9.90 | 8.55 | 9.10 | -0.80 | -8.09% | 0.02 | 5 | 92 | 0.22 | -0.49 | 0.02 | -0.16 | 7/23/2026 | 7/22/2026 4:00:00 PM EST |
| 350.00 | 10.10 | 13.30 | 11.70 | 13.25 | 0.00 | 0.00% | 0.03 | 0 | 137 | 0.21 | -0.59 | 0.02 | -0.15 | 7/22/2026 | 7/22/2026 4:00:00 PM EST |
| 355.00 | 13.60 | 16.50 | 15.05 | 17.40 | 0.00 | 0.00% | 0.04 | 0 | 205 | 0.22 | -0.68 | 0.02 | -0.13 | 7/22/2026 | 7/22/2026 4:00:00 PM EST |
| 360.00 | 17.50 | 20.70 | 19.10 | 21.60 | 0.00 | 0.00% | 0.05 | 0 | 158 | 0.27 | -0.76 | 0.01 | -0.11 | 7/22/2026 | 7/22/2026 4:00:00 PM EST |
| 365.00 | 21.80 | 24.90 | 23.35 | 15.77 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.28 | -0.82 | 0.01 | -0.10 | 7/21/2026 | 7/22/2026 4:00:00 PM EST |
| 370.00 | 25.80 | 29.40 | 27.60 | 22.00 | 0.00 | 0.00% | 0.07 | 0 | 66 | 0.30 | -0.86 | 0.01 | -0.08 | 7/21/2026 | 7/22/2026 4:00:00 PM EST |
| 375.00 | 30.50 | 34.00 | 32.25 | 22.70 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.31 | -0.90 | 0.01 | -0.07 | 7/21/2026 | 7/22/2026 4:00:00 PM EST |
| 380.00 | 35.70 | 38.60 | 37.15 | 39.35 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.33 | -0.93 | 0.01 | -0.05 | 7/22/2026 | 7/22/2026 4:00:00 PM EST |
| 385.00 | 40.00 | 43.30 | 41.65 | % | 0.11 | 0 | 0 | 0.35 | -0.94 | 0.00 | -0.05 | 7/22/2026 4:00:00 PM EST | |||
| 390.00 | 44.80 | 48.60 | 46.70 | % | 0.12 | 0 | 0 | 0.39 | -0.97 | 0.00 | -0.03 | 7/22/2026 4:00:00 PM EST | |||
| 395.00 | 49.60 | 53.60 | 51.60 | % | 0.13 | 0 | 0 | 0.42 | -0.98 | 0.00 | -0.02 | 7/22/2026 4:00:00 PM EST | |||
| 400.00 | 55.10 | 58.60 | 56.85 | 59.35 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.44 | -0.99 | 0.00 | -0.01 | 7/22/2026 | 7/22/2026 4:00:00 PM EST |
| 405.00 | 59.70 | 63.60 | 61.65 | % | 0.15 | 0 | 0 | 0.46 | -0.99 | 0.00 | -0.01 | 7/22/2026 4:00:00 PM EST | |||
| 410.00 | 64.80 | 68.60 | 66.70 | % | 0.16 | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:00 PM EST | |||
| 415.00 | 69.80 | 73.60 | 71.70 | % | 0.17 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:00 PM EST | |||
| 420.00 | 74.70 | 78.60 | 76.65 | % | 0.18 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:00 PM EST | |||
| 430.00 | 84.60 | 88.60 | 86.60 | % | 0.20 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:00 PM EST |