Options Chain for CHUBB LIMITED COM (CB) - $350.31 as of 8/9/2026 8:30:32 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 | 138.50 | 142.10 | 140.30 | % | 0.67 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 215.00 | 134.20 | 136.60 | 135.40 | % | 0.63 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 220.00 | 128.90 | 132.30 | 130.60 | % | 0.59 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 225.00 | 123.60 | 127.10 | 125.35 | % | 0.56 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 230.00 | 119.00 | 122.00 | 120.50 | % | 0.52 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 235.00 | 113.60 | 117.10 | 115.35 | % | 0.49 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 240.00 | 108.60 | 112.20 | 110.40 | % | 0.46 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 245.00 | 104.10 | 107.00 | 105.55 | 118.31 | 0.00 | 0.00% | 0.43 | 0 | 2 | 1.18 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 8/7/2026 4:00:06 PM EST |
| 250.00 | 98.60 | 101.70 | 100.15 | % | 0.40 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 255.00 | 94.20 | 97.10 | 95.65 | % | 0.38 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 260.00 | 88.90 | 91.60 | 90.25 | 95.70 | 0.00 | 0.00% | 0.35 | 0 | 2 | 1.03 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 8/7/2026 4:00:06 PM EST |
| 265.00 | 83.70 | 86.50 | 85.10 | % | 0.32 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 270.00 | 78.60 | 81.80 | 80.20 | 73.50 | 0.00 | 0.00% | 0.30 | 0 | 6 | 0.89 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 8/7/2026 4:00:06 PM EST |
| 275.00 | 74.10 | 77.20 | 75.65 | 61.17 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.88 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 8/7/2026 4:00:06 PM EST |
| 280.00 | 69.20 | 72.20 | 70.70 | % | 0.25 | 0 | 1 | 0.83 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 285.00 | 64.20 | 66.80 | 65.50 | 73.87 | 0.00 | 0.00% | 0.23 | 0 | 6 | 0.73 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 8/7/2026 4:00:06 PM EST |
| 290.00 | 59.40 | 62.30 | 60.85 | 42.33 | 0.00 | 0.00% | 0.21 | 0 | 27 | 0.74 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 8/7/2026 4:00:06 PM EST |
| 295.00 | 54.20 | 56.50 | 55.35 | % | 0.19 | 0 | 6 | 0.60 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 300.00 | 49.20 | 51.50 | 50.35 | 54.14 | 0.00 | 0.00% | 0.17 | 0 | 29 | 0.55 | 1.00 | 0.00 | -0.01 | 8/6/2026 | 8/7/2026 4:00:06 PM EST |
| 305.00 | 44.20 | 46.80 | 45.50 | 19.48 | 0.00 | 0.00% | 0.15 | 0 | 19 | 0.57 | 1.00 | 0.00 | -0.01 | 5/29/2026 | 8/7/2026 4:00:06 PM EST |
| 310.00 | 39.10 | 41.80 | 40.45 | 45.40 | 0.00 | 0.00% | 0.13 | 0 | 14 | 0.49 | 0.99 | 0.00 | -0.04 | 8/6/2026 | 8/7/2026 4:00:06 PM EST |
| 315.00 | 34.30 | 36.90 | 35.60 | 37.54 | 0.00 | 0.00% | 0.11 | 0 | 14 | 0.44 | 0.98 | 0.00 | -0.09 | 7/17/2026 | 8/7/2026 4:00:06 PM EST |
| 320.00 | 29.50 | 31.80 | 30.65 | 34.34 | 0.00 | 0.00% | 0.10 | 0 | 48 | 0.36 | 0.97 | 0.00 | -0.11 | 8/6/2026 | 8/7/2026 4:00:06 PM EST |
| 325.00 | 24.50 | 27.20 | 25.85 | 28.50 | 0.00 | 0.00% | 0.08 | 0 | 34 | 0.35 | 0.94 | 0.01 | -0.13 | 8/5/2026 | 8/7/2026 4:00:06 PM EST |
| 330.00 | 19.80 | 22.50 | 21.15 | 22.10 | 0.00 | 0.00% | 0.06 | 0 | 216 | 0.32 | 0.91 | 0.01 | -0.15 | 8/5/2026 | 8/7/2026 4:00:06 PM EST |
| 335.00 | 15.40 | 17.80 | 16.60 | 16.19 | -2.51 | -13.43% | 0.05 | 1 | 144 | 0.28 | 0.85 | 0.01 | -0.19 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 340.00 | 11.30 | 14.30 | 12.80 | 13.04 | 0.00 | 0.00% | 0.04 | 0 | 369 | 0.20 | 0.78 | 0.02 | -0.21 | 8/5/2026 | 8/7/2026 4:00:06 PM EST |
| 345.00 | 7.30 | 10.00 | 8.65 | 11.30 | 0.00 | 0.00% | 0.03 | 0 | 296 | 0.19 | 0.67 | 0.03 | -0.22 | 8/6/2026 | 8/7/2026 4:00:06 PM EST |
| 350.00 | 5.10 | 7.30 | 6.20 | 7.85 | 0.00 | 0.00% | 0.02 | 0 | 674 | 0.21 | 0.53 | 0.03 | -0.22 | 8/6/2026 | 8/7/2026 4:00:06 PM EST |
| 355.00 | 2.95 | 4.60 | 3.78 | 4.14 | -1.21 | -22.62% | 0.01 | 17 | 1,605 | 0.20 | 0.39 | 0.03 | -0.21 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 360.00 | 1.60 | 3.20 | 2.40 | 2.62 | -0.68 | -20.61% | 0.01 | 6 | 563 | 0.21 | 0.27 | 0.02 | -0.18 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 365.00 | 0.90 | 1.60 | 1.25 | 1.25 | -1.02 | -44.94% | 0.00 | 1 | 386 | 0.21 | 0.18 | 0.02 | -0.15 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 370.00 | 0.35 | 1.35 | 0.85 | 1.02 | -0.33 | -24.45% | 0.00 | 3 | 274 | 0.22 | 0.12 | 0.01 | -0.12 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 375.00 | 0.00 | 1.60 | 0.80 | 0.56 | -0.32 | -36.37% | 0.00 | 23 | 3,766 | 0.32 | 0.06 | 0.01 | -0.07 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 380.00 | 0.00 | 0.60 | 0.30 | 0.40 | -0.05 | -11.12% | 0.00 | 85 | 319 | 0.26 | 0.05 | 0.01 | -0.06 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 385.00 | 0.00 | 1.70 | 0.85 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 144 | 0.41 | 0.02 | 0.00 | -0.02 | 7/27/2026 | 8/7/2026 4:00:06 PM EST |
| 390.00 | 0.00 | 2.40 | 1.20 | 0.05 | -1.12 | -95.73% | 0.00 | 1 | 165 | 0.49 | 0.01 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 395.00 | 0.00 | 2.35 | 1.18 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.53 | 0.00 | 0.00 | -0.01 | 7/29/2026 | 8/7/2026 4:00:06 PM EST |
| 400.00 | 0.00 | 2.30 | 1.15 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 156 | 0.56 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/7/2026 4:00:06 PM EST |
| 405.00 | 0.00 | 1.15 | 0.58 | 0.29 | -0.54 | -65.06% | 0.00 | 4 | 231 | 0.50 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 410.00 | 0.00 | 2.25 | 1.13 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.63 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 8/7/2026 4:00:06 PM EST |
| 415.00 | 0.00 | 2.20 | 1.10 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.66 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/7/2026 4:00:06 PM EST |
| 420.00 | 0.00 | 1.50 | 0.75 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.63 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/7/2026 4:00:06 PM EST |
| 430.00 | 0.00 | 3.10 | 1.55 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.83 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:06 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 | 1.66 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 8/7/2026 4:00:06 PM EST |
| 215.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.60 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 8/7/2026 4:00:06 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.53 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 8/7/2026 4:00:06 PM EST |
| 225.00 | 0.00 | 2.15 | 1.08 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.47 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 8/7/2026 4:00:06 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.41 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 8/7/2026 4:00:06 PM EST |
| 235.00 | 0.00 | 2.15 | 1.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.35 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/7/2026 4:00:06 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.29 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 8/7/2026 4:00:06 PM EST |
| 245.00 | 0.00 | 2.30 | 1.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 170 | 1.25 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/7/2026 4:00:06 PM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.18 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/7/2026 4:00:06 PM EST |
| 255.00 | 0.00 | 2.15 | 1.08 | 2.20 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.12 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 8/7/2026 4:00:06 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | 1.17 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.07 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 8/7/2026 4:00:06 PM EST |
| 265.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.01 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 8/7/2026 4:00:06 PM EST |
| 270.00 | 0.00 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.67 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/7/2026 4:00:06 PM EST |
| 275.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 175 | 0.53 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/7/2026 4:00:06 PM EST |
| 280.00 | 0.00 | 2.20 | 1.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.86 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:06 PM EST |
| 285.00 | 0.00 | 2.20 | 1.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.80 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/7/2026 4:00:06 PM EST |
| 290.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 3 | 61 | 0.39 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 295.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.43 | -93.48% | 0.00 | 10 | 103 | 0.36 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 300.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.11 | -73.34% | 0.00 | 4 | 261 | 0.33 | 0.00 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 305.00 | 0.00 | 0.35 | 0.18 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.39 | 0.00 | 0.00 | -0.01 | 7/24/2026 | 8/7/2026 4:00:06 PM EST |
| 310.00 | 0.00 | 0.25 | 0.13 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 316 | 0.33 | -0.01 | 0.00 | -0.04 | 8/4/2026 | 8/7/2026 4:00:06 PM EST |
| 315.00 | 0.00 | 0.25 | 0.13 | 0.25 | +0.20 | +400.00% | 0.00 | 2 | 510 | 0.28 | -0.02 | 0.00 | -0.09 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 320.00 | 0.10 | 0.35 | 0.23 | 0.24 | -0.21 | -46.67% | 0.00 | 17 | 156 | 0.25 | -0.03 | 0.00 | -0.11 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 325.00 | 0.20 | 0.55 | 0.38 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 120 | 0.24 | -0.06 | 0.01 | -0.13 | 8/6/2026 | 8/7/2026 4:00:06 PM EST |
| 330.00 | 0.35 | 1.40 | 0.88 | 2.34 | 0.00 | 0.00% | 0.00 | 0 | 113 | 0.25 | -0.09 | 0.01 | -0.15 | 8/4/2026 | 8/7/2026 4:00:06 PM EST |
| 335.00 | 0.70 | 1.35 | 1.03 | 1.10 | -0.57 | -34.14% | 0.00 | 10 | 157 | 0.22 | -0.15 | 0.01 | -0.19 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 340.00 | 1.40 | 2.25 | 1.83 | 1.75 | +0.10 | +6.07% | 0.01 | 1 | 158 | 0.21 | -0.22 | 0.02 | -0.21 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 345.00 | 2.55 | 3.70 | 3.13 | 3.12 | +0.62 | +24.80% | 0.01 | 4 | 204 | 0.21 | -0.33 | 0.03 | -0.22 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 350.00 | 4.30 | 6.70 | 5.50 | 5.60 | +1.10 | +24.45% | 0.02 | 6 | 144 | 0.22 | -0.47 | 0.03 | -0.22 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 355.00 | 6.90 | 9.70 | 8.30 | 8.10 | +0.33 | +4.25% | 0.02 | 2 | 193 | 0.21 | -0.61 | 0.03 | -0.21 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 360.00 | 10.50 | 13.00 | 11.75 | 11.48 | 0.00 | 0.00% | 0.03 | 0 | 174 | 0.21 | -0.73 | 0.02 | -0.18 | 7/31/2026 | 8/7/2026 4:00:06 PM EST |
| 365.00 | 14.80 | 16.90 | 15.85 | 14.58 | 0.00 | 0.00% | 0.04 | 0 | 33 | 0.26 | -0.82 | 0.02 | -0.15 | 7/30/2026 | 8/7/2026 4:00:06 PM EST |
| 370.00 | 18.80 | 21.50 | 20.15 | 17.50 | 0.00 | 0.00% | 0.05 | 0 | 67 | 0.29 | -0.88 | 0.01 | -0.12 | 7/30/2026 | 8/7/2026 4:00:06 PM EST |
| 375.00 | 24.00 | 26.60 | 25.30 | 22.70 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.34 | -0.94 | 0.01 | -0.07 | 7/21/2026 | 8/7/2026 4:00:06 PM EST |
| 380.00 | 28.20 | 31.40 | 29.80 | 27.00 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.41 | -0.95 | 0.01 | -0.06 | 7/30/2026 | 8/7/2026 4:00:06 PM EST |
| 385.00 | 34.00 | 36.50 | 35.25 | % | 0.09 | 0 | 0 | 0.41 | -0.98 | 0.00 | -0.02 | 8/7/2026 4:00:06 PM EST | |||
| 390.00 | 39.00 | 41.40 | 40.20 | 40.00 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.45 | -0.99 | 0.00 | -0.01 | 7/30/2026 | 8/7/2026 4:00:06 PM EST |
| 395.00 | 44.00 | 46.30 | 45.15 | % | 0.11 | 0 | 0 | 0.47 | -1.00 | 0.00 | -0.01 | 8/7/2026 4:00:06 PM EST | |||
| 400.00 | 48.30 | 51.40 | 49.85 | 59.35 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 8/7/2026 4:00:06 PM EST |
| 405.00 | 53.30 | 56.20 | 54.75 | % | 0.14 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 410.00 | 58.80 | 61.30 | 60.05 | % | 0.15 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 415.00 | 63.10 | 66.80 | 64.95 | % | 0.16 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 420.00 | 68.10 | 71.80 | 69.95 | % | 0.17 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 430.00 | 78.40 | 81.40 | 79.90 | % | 0.19 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST |