Options Chain for CHUBB LIMITED COM (CB) - $245.45 as of 4/26/2024 9:01:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 134.10 | 138.00 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:58 PM EST | |||
| 115.00 | 129.30 | 133.00 | % | 0 | 1 | 1.87 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:58 PM EST | |||
| 120.00 | 124.10 | 127.90 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:58 PM EST | |||
| 125.00 | 119.10 | 123.00 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:58 PM EST | |||
| 130.00 | 114.10 | 117.80 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:58 PM EST | |||
| 135.00 | 109.20 | 113.10 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:58 PM EST | |||
| 140.00 | 104.20 | 108.10 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:58 PM EST | |||
| 145.00 | 99.20 | 103.10 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:58 PM EST | |||
| 150.00 | 94.20 | 98.00 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:58 PM EST | |||
| 155.00 | 89.20 | 92.90 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:58 PM EST | |||
| 160.00 | 84.20 | 88.20 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:58 PM EST | |||
| 165.00 | 79.30 | 83.20 | % | 0 | 1 | 1.18 | 1.00 | 0.00 | -0.03 | 4/26/2024 3:59:58 PM EST | |||
| 170.00 | 74.30 | 78.20 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.03 | 4/26/2024 3:59:58 PM EST | |||
| 175.00 | 69.30 | 73.20 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.03 | 4/26/2024 3:59:58 PM EST | |||
| 180.00 | 64.30 | 68.10 | % | 0 | 2 | 0.98 | 1.00 | 0.00 | -0.03 | 4/26/2024 3:59:58 PM EST | |||
| 185.00 | 59.40 | 63.30 | % | 0 | 2 | 0.82 | 1.00 | 0.00 | -0.03 | 4/26/2024 3:59:58 PM EST | |||
| 190.00 | 54.40 | 58.30 | 65.55 | 0.00 | 0.00% | 0 | 3 | 0.84 | 1.00 | 0.00 | -0.03 | 2/27/2024 | 4/26/2024 3:59:58 PM EST |
| 195.00 | 49.40 | 53.30 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.03 | 4/26/2024 3:59:58 PM EST | |||
| 200.00 | 44.50 | 48.40 | 61.51 | 0.00 | 0.00% | 0 | 29 | 0.72 | 1.00 | 0.00 | -0.04 | 3/13/2024 | 4/26/2024 3:59:58 PM EST |
| 205.00 | 39.50 | 43.30 | 49.00 | 0.00 | 0.00% | 0 | 6 | 0.66 | 1.00 | 0.00 | -0.04 | 2/16/2024 | 4/26/2024 3:59:58 PM EST |
| 210.00 | 34.90 | 37.80 | 34.87 | 0.00 | 0.00% | 0 | 16 | 0.53 | 0.99 | 0.00 | -0.04 | 1/29/2024 | 4/26/2024 3:59:58 PM EST |
| 215.00 | 29.60 | 33.50 | 42.47 | 0.00 | 0.00% | 0 | 4 | 0.54 | 0.98 | 0.00 | -0.05 | 3/11/2024 | 4/26/2024 3:59:58 PM EST |
| 220.00 | 25.10 | 28.00 | 30.10 | 0.00 | 0.00% | 0 | 84 | 0.43 | 0.96 | 0.01 | -0.07 | 4/23/2024 | 4/26/2024 3:59:58 PM EST |
| 225.00 | 20.40 | 22.70 | 26.50 | 0.00 | 0.00% | 0 | 111 | 0.37 | 0.92 | 0.01 | -0.09 | 4/19/2024 | 4/26/2024 3:59:58 PM EST |
| 230.00 | 14.80 | 17.30 | 15.50 | 0.00 | 0.00% | 0 | 184 | 0.21 | 0.88 | 0.01 | -0.10 | 4/25/2024 | 4/26/2024 3:59:58 PM EST |
| 235.00 | 11.80 | 12.30 | 12.82 | +1.82 | +16.55% | 5 | 110 | 0.18 | 0.84 | 0.02 | -0.10 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 240.00 | 7.60 | 8.00 | 8.50 | -0.20 | -2.30% | 13 | 354 | 0.17 | 0.75 | 0.03 | -0.10 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 245.00 | 4.20 | 4.50 | 4.60 | -0.21 | -4.37% | 45 | 100 | 0.16 | 0.57 | 0.05 | -0.10 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 250.00 | 1.90 | 2.05 | 2.50 | +0.10 | +4.17% | 22 | 1,513 | 0.15 | 0.32 | 0.05 | -0.08 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 255.00 | 0.70 | 0.95 | 0.90 | -0.01 | -1.10% | 20 | 1,445 | 0.15 | 0.14 | 0.03 | -0.05 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 260.00 | 0.25 | 0.40 | 0.33 | -0.07 | -17.50% | 6 | 1,186 | 0.16 | 0.06 | 0.01 | -0.03 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 265.00 | 0.10 | 0.20 | 0.20 | +0.03 | +17.65% | 19 | 1,502 | 0.17 | 0.02 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 270.00 | 0.05 | 0.15 | 0.07 | +0.02 | +40.00% | 9 | 2,014 | 0.19 | 0.01 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 275.00 | 0.05 | 0.15 | 0.05 | -0.06 | -54.55% | 3 | 170 | 0.22 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 280.00 | 0.05 | 0.10 | 0.05 | 0.00 | 0.00% | 1 | 710 | 0.24 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 285.00 | 0.00 | 1.35 | 0.09 | 0.00 | 0.00% | 0 | 22 | 0.47 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:58 PM EST |
| 290.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 573 | 0.28 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:58 PM EST |
| 295.00 | 0.00 | 1.35 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 300.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 12 | 0.43 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:58 PM EST |
| 310.00 | 0.00 | 0.75 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 16 | 1.73 | 0.00 | 0.00 | -0.02 | 4/18/2024 | 4/26/2024 3:59:58 PM EST |
| 115.00 | 0.00 | 0.65 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:58 PM EST | |||
| 120.00 | 0.00 | 0.65 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:58 PM EST | |||
| 125.00 | 0.00 | 0.65 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:58 PM EST | |||
| 130.00 | 0.00 | 0.65 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:58 PM EST | |||
| 135.00 | 0.00 | 0.70 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:58 PM EST | |||
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:58 PM EST | |||
| 145.00 | 0.00 | 0.75 | % | 0 | 100 | 1.22 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:58 PM EST | |||
| 150.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 8 | 1.15 | 0.00 | 0.00 | -0.02 | 2/16/2024 | 4/26/2024 3:59:58 PM EST |
| 155.00 | 0.00 | 0.75 | % | 0 | 3 | 1.09 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:58 PM EST | |||
| 160.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 5 | 1.02 | 0.00 | 0.00 | -0.02 | 2/7/2024 | 4/26/2024 3:59:58 PM EST |
| 165.00 | 0.00 | 0.75 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | -0.03 | 4/26/2024 3:59:58 PM EST | |||
| 170.00 | 0.00 | 1.30 | 0.17 | 0.00 | 0.00% | 0 | 31 | 1.00 | 0.00 | 0.00 | -0.03 | 2/14/2024 | 4/26/2024 3:59:58 PM EST |
| 175.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 50 | 0.57 | 0.00 | 0.00 | -0.03 | 4/9/2024 | 4/26/2024 3:59:58 PM EST |
| 180.00 | 0.00 | 1.30 | 0.20 | 0.00 | 0.00% | 0 | 630 | 0.88 | 0.00 | 0.00 | -0.03 | 2/22/2024 | 4/26/2024 3:59:58 PM EST |
| 185.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 63 | 0.48 | 0.00 | 0.00 | -0.03 | 4/22/2024 | 4/26/2024 3:59:58 PM EST |
| 190.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 36 | 0.44 | 0.00 | 0.00 | -0.03 | 4/22/2024 | 4/26/2024 3:59:58 PM EST |
| 195.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 57 | 0.40 | 0.00 | 0.00 | -0.03 | 4/24/2024 | 4/26/2024 3:59:58 PM EST |
| 200.00 | 0.05 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 52 | 0.38 | 0.00 | 0.00 | -0.04 | 4/24/2024 | 4/26/2024 3:59:58 PM EST |
| 205.00 | 0.05 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 86 | 0.41 | 0.00 | 0.00 | -0.04 | 4/24/2024 | 4/26/2024 3:59:58 PM EST |
| 210.00 | 0.05 | 0.75 | 0.17 | 0.00 | 0.00% | 0 | 125 | 0.37 | -0.01 | 0.00 | -0.04 | 4/24/2024 | 4/26/2024 3:59:58 PM EST |
| 215.00 | 0.05 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 569 | 0.32 | -0.02 | 0.00 | -0.05 | 4/25/2024 | 4/26/2024 3:59:58 PM EST |
| 220.00 | 0.20 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 89 | 0.29 | -0.04 | 0.01 | -0.07 | 4/25/2024 | 4/26/2024 3:59:58 PM EST |
| 225.00 | 0.15 | 0.45 | 0.30 | 0.00 | 0.00% | 0 | 280 | 0.23 | -0.08 | 0.01 | -0.09 | 4/25/2024 | 4/26/2024 3:59:58 PM EST |
| 230.00 | 0.35 | 0.50 | 0.45 | -0.05 | -10.00% | 2 | 495 | 0.20 | -0.12 | 0.01 | -0.10 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 235.00 | 0.80 | 1.40 | 0.80 | -0.12 | -13.05% | 2 | 1,634 | 0.18 | -0.16 | 0.02 | -0.10 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 240.00 | 1.45 | 1.65 | 1.40 | -0.20 | -12.50% | 30 | 436 | 0.17 | -0.25 | 0.03 | -0.10 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 245.00 | 3.00 | 3.20 | 2.60 | -0.86 | -24.86% | 322 | 971 | 0.16 | -0.43 | 0.05 | -0.10 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 250.00 | 5.70 | 6.00 | 5.36 | -0.53 | -9.00% | 3 | 1,039 | 0.15 | -0.68 | 0.05 | -0.08 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 255.00 | 9.50 | 11.80 | 10.10 | -4.50 | -30.83% | 2 | 145 | 0.26 | -0.86 | 0.03 | -0.05 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 260.00 | 12.70 | 15.70 | 18.80 | 0.00 | 0.00% | 0 | 67 | 0.28 | -0.94 | 0.01 | -0.03 | 4/24/2024 | 4/26/2024 3:59:58 PM EST |
| 265.00 | 18.10 | 20.80 | 22.00 | 0.00 | 0.00% | 0 | 10 | 0.34 | -0.98 | 0.01 | -0.01 | 4/25/2024 | 4/26/2024 3:59:58 PM EST |
| 270.00 | 23.00 | 25.80 | 27.43 | 0.00 | 0.00% | 0 | 2 | 0.39 | -0.99 | 0.00 | -0.01 | 4/24/2024 | 4/26/2024 3:59:58 PM EST |
| 275.00 | 27.60 | 30.90 | 32.46 | 0.00 | 0.00% | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:58 PM EST |
| 280.00 | 33.10 | 36.20 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 285.00 | 37.40 | 41.00 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 290.00 | 42.90 | 46.20 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 295.00 | 47.40 | 51.20 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 300.00 | 52.50 | 56.50 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 310.00 | 62.60 | 66.20 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST |