Options Chain for CHUBB LIMITED COM (CB) - $343.78 as of 10/9/2026 6:37:09 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 | 130.30 | 134.30 | 132.30 | 132.70 | 0.00 | 0.00% | 0.63 | 0 | 1 | 0.92 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 10/9/2026 3:59:51 PM EST |
| 220.00 | 120.60 | 123.80 | 122.20 | % | 0.56 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:51 PM EST | |||
| 230.00 | 110.50 | 114.40 | 112.45 | % | 0.49 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:51 PM EST | |||
| 235.00 | 105.40 | 109.40 | 107.40 | % | 0.46 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:51 PM EST | |||
| 240.00 | 100.50 | 104.50 | 102.50 | % | 0.43 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:51 PM EST | |||
| 245.00 | 95.90 | 99.60 | 97.75 | % | 0.40 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:51 PM EST | |||
| 250.00 | 90.70 | 94.50 | 92.60 | % | 0.37 | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:51 PM EST | |||
| 255.00 | 86.00 | 89.60 | 87.80 | % | 0.34 | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:51 PM EST | |||
| 260.00 | 80.60 | 84.70 | 82.65 | 87.65 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.59 | 1.00 | 0.00 | -0.01 | 8/12/2026 | 10/9/2026 3:59:51 PM EST |
| 265.00 | 76.30 | 79.70 | 78.00 | % | 0.29 | 0 | 0 | 0.56 | 1.00 | 0.00 | -0.01 | 10/9/2026 3:59:51 PM EST | |||
| 270.00 | 70.70 | 74.80 | 72.75 | % | 0.27 | 0 | 0 | 0.52 | 1.00 | 0.00 | -0.02 | 10/9/2026 3:59:51 PM EST | |||
| 275.00 | 65.80 | 69.90 | 67.85 | 91.53 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.50 | 1.00 | 0.00 | -0.04 | 7/28/2026 | 10/9/2026 3:59:51 PM EST |
| 280.00 | 61.80 | 64.90 | 63.35 | % | 0.23 | 0 | 0 | 0.46 | 0.99 | 0.00 | -0.04 | 10/9/2026 3:59:51 PM EST | |||
| 285.00 | 56.90 | 60.00 | 58.45 | 43.00 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.47 | 0.98 | 0.00 | -0.03 | 5/13/2026 | 10/9/2026 3:59:51 PM EST |
| 290.00 | 52.00 | 55.10 | 53.55 | 53.31 | 0.00 | 0.00% | 0.18 | 0 | 17 | 0.45 | 0.97 | 0.00 | -0.04 | 9/2/2026 | 10/9/2026 3:59:51 PM EST |
| 295.00 | 47.30 | 49.80 | 48.55 | 32.44 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.32 | 0.95 | 0.00 | -0.05 | 5/29/2026 | 10/9/2026 3:59:51 PM EST |
| 300.00 | 42.90 | 45.50 | 44.20 | 39.60 | 0.00 | 0.00% | 0.15 | 0 | 11 | 0.32 | 0.94 | 0.00 | -0.06 | 10/7/2026 | 10/9/2026 3:59:51 PM EST |
| 305.00 | 38.30 | 40.80 | 39.55 | 36.90 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.31 | 0.91 | 0.01 | -0.07 | 6/25/2026 | 10/9/2026 3:59:51 PM EST |
| 310.00 | 33.70 | 35.90 | 34.80 | 30.32 | 0.00 | 0.00% | 0.11 | 0 | 21 | 0.29 | 0.89 | 0.01 | -0.08 | 10/8/2026 | 10/9/2026 3:59:51 PM EST |
| 315.00 | 29.40 | 31.70 | 30.55 | 22.50 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.28 | 0.85 | 0.01 | -0.09 | 6/4/2026 | 10/9/2026 3:59:51 PM EST |
| 320.00 | 24.90 | 27.40 | 26.15 | 27.55 | 0.00 | 0.00% | 0.08 | 0 | 14 | 0.26 | 0.81 | 0.01 | -0.11 | 10/8/2026 | 10/9/2026 3:59:51 PM EST |
| 325.00 | 21.00 | 23.40 | 22.20 | 20.60 | 0.00 | 0.00% | 0.07 | 0 | 13 | 0.25 | 0.76 | 0.01 | -0.12 | 10/8/2026 | 10/9/2026 3:59:51 PM EST |
| 330.00 | 16.80 | 19.00 | 17.90 | 20.60 | +0.30 | +1.48% | 0.05 | 12 | 80 | 0.23 | 0.70 | 0.01 | -0.13 | 10/9/2026 | 10/9/2026 3:59:51 PM EST |
| 335.00 | 14.20 | 14.90 | 14.55 | 17.80 | 0.00 | 0.00% | 0.04 | 0 | 46 | 0.22 | 0.63 | 0.01 | -0.14 | 10/8/2026 | 10/9/2026 3:59:51 PM EST |
| 340.00 | 10.40 | 12.50 | 11.45 | 12.75 | +4.05 | +46.56% | 0.03 | 11 | 89 | 0.22 | 0.56 | 0.02 | -0.14 | 10/9/2026 | 10/9/2026 3:59:51 PM EST |
| 345.00 | 8.70 | 9.40 | 9.05 | 8.91 | -1.49 | -14.33% | 0.03 | 14 | 440 | 0.22 | 0.48 | 0.02 | -0.14 | 10/9/2026 | 10/9/2026 3:59:51 PM EST |
| 350.00 | 6.60 | 7.20 | 6.90 | 7.23 | -0.70 | -8.83% | 0.02 | 14 | 146 | 0.21 | 0.41 | 0.02 | -0.13 | 10/9/2026 | 10/9/2026 3:59:51 PM EST |
| 355.00 | 4.50 | 5.50 | 5.00 | 5.34 | -0.86 | -13.88% | 0.01 | 2 | 66 | 0.21 | 0.34 | 0.01 | -0.12 | 10/9/2026 | 10/9/2026 3:59:51 PM EST |
| 360.00 | 3.30 | 4.10 | 3.70 | 4.05 | -0.75 | -15.63% | 0.01 | 2 | 121 | 0.21 | 0.27 | 0.01 | -0.11 | 10/9/2026 | 10/9/2026 3:59:51 PM EST |
| 365.00 | 2.30 | 3.00 | 2.65 | 2.92 | -0.18 | -5.81% | 0.01 | 1 | 956 | 0.21 | 0.21 | 0.01 | -0.10 | 10/9/2026 | 10/9/2026 3:59:51 PM EST |
| 370.00 | 1.80 | 2.25 | 2.03 | 2.15 | +0.85 | +65.39% | 0.01 | 2 | 113 | 0.21 | 0.16 | 0.01 | -0.08 | 10/9/2026 | 10/9/2026 3:59:51 PM EST |
| 375.00 | 1.10 | 2.20 | 1.65 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 382 | 0.22 | 0.12 | 0.01 | -0.06 | 9/28/2026 | 10/9/2026 3:59:51 PM EST |
| 380.00 | 0.65 | 1.35 | 1.00 | 1.34 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.21 | 0.09 | 0.01 | -0.05 | 10/8/2026 | 10/9/2026 3:59:51 PM EST |
| 385.00 | 0.05 | 1.75 | 0.90 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 167 | 0.21 | 0.06 | 0.01 | -0.04 | 9/29/2026 | 10/9/2026 3:59:51 PM EST |
| 390.00 | 0.25 | 1.45 | 0.85 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 234 | 0.24 | 0.04 | 0.00 | -0.03 | 10/6/2026 | 10/9/2026 3:59:51 PM EST |
| 395.00 | 0.00 | 2.55 | 1.28 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.35 | 0.03 | 0.00 | -0.02 | 9/23/2026 | 10/9/2026 3:59:51 PM EST |
| 400.00 | 0.00 | 2.45 | 1.23 | 4.02 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.37 | 0.02 | 0.00 | -0.01 | 7/30/2026 | 10/9/2026 3:59:51 PM EST |
| 405.00 | 0.00 | 2.35 | 1.18 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 169 | 0.39 | 0.01 | 0.00 | -0.01 | 9/15/2026 | 10/9/2026 3:59:51 PM EST |
| 410.00 | 0.00 | 2.30 | 1.15 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.40 | 0.01 | 0.00 | -0.01 | 8/12/2026 | 10/9/2026 3:59:51 PM EST |
| 415.00 | 0.00 | 2.25 | 1.13 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.42 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 10/9/2026 3:59:51 PM EST |
| 420.00 | 0.00 | 0.50 | 0.25 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 151 | 0.32 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 10/9/2026 3:59:51 PM EST |
| 425.00 | 0.00 | 2.20 | 1.10 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.46 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 10/9/2026 3:59:51 PM EST |
| 430.00 | 0.00 | 0.70 | 0.35 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 319 | 0.37 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 10/9/2026 3:59:51 PM EST |
| 440.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.51 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 10/9/2026 3:59:51 PM EST |
| 450.00 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.54 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 10/9/2026 3:59:51 PM EST |
| 460.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:51 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 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.93 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 10/9/2026 3:59:51 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.86 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 3:59:51 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.78 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 10/9/2026 3:59:51 PM EST |
| 235.00 | 0.00 | 2.20 | 1.10 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.75 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 10/9/2026 3:59:51 PM EST |
| 240.00 | 0.00 | 2.20 | 1.10 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.72 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 10/9/2026 3:59:51 PM EST |
| 245.00 | 0.00 | 2.20 | 1.10 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.69 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 10/9/2026 3:59:51 PM EST |
| 250.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.42 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/9/2026 3:59:51 PM EST |
| 255.00 | 0.00 | 2.25 | 1.13 | 2.70 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.62 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 10/9/2026 3:59:51 PM EST |
| 260.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 250 | 0.39 | 0.00 | 0.00 | -0.01 | 10/2/2026 | 10/9/2026 3:59:51 PM EST |
| 265.00 | 0.00 | 2.30 | 1.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.56 | 0.00 | 0.00 | -0.01 | 9/15/2026 | 10/9/2026 3:59:51 PM EST |
| 270.00 | 0.00 | 2.35 | 1.18 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.53 | 0.00 | 0.00 | -0.02 | 10/5/2026 | 10/9/2026 3:59:51 PM EST |
| 275.00 | 0.00 | 2.40 | 1.20 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.50 | 0.00 | 0.00 | -0.04 | 8/10/2026 | 10/9/2026 3:59:51 PM EST |
| 280.00 | 0.00 | 2.45 | 1.23 | 5.30 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.47 | -0.01 | 0.00 | -0.04 | 5/15/2026 | 10/9/2026 3:59:51 PM EST |
| 285.00 | 0.05 | 0.80 | 0.43 | 1.04 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.28 | -0.02 | 0.00 | -0.03 | 10/8/2026 | 10/9/2026 3:59:51 PM EST |
| 290.00 | 0.15 | 0.90 | 0.53 | 2.17 | 0.00 | 0.00% | 0.00 | 0 | 212 | 0.27 | -0.03 | 0.00 | -0.04 | 9/14/2026 | 10/9/2026 3:59:51 PM EST |
| 295.00 | 0.40 | 1.00 | 0.70 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.27 | -0.05 | 0.00 | -0.05 | 9/30/2026 | 10/9/2026 3:59:51 PM EST |
| 300.00 | 0.50 | 1.35 | 0.93 | 0.80 | +0.02 | +2.57% | 0.00 | 2 | 355 | 0.26 | -0.06 | 0.00 | -0.06 | 10/9/2026 | 10/9/2026 3:59:51 PM EST |
| 305.00 | 0.70 | 1.45 | 1.08 | 1.72 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.25 | -0.09 | 0.01 | -0.07 | 10/8/2026 | 10/9/2026 3:59:51 PM EST |
| 310.00 | 1.25 | 1.75 | 1.50 | 1.49 | +0.09 | +6.43% | 0.00 | 3 | 196 | 0.24 | -0.11 | 0.01 | -0.08 | 10/9/2026 | 10/9/2026 3:59:51 PM EST |
| 315.00 | 1.65 | 2.35 | 2.00 | 1.84 | -0.06 | -3.16% | 0.01 | 2 | 72 | 0.23 | -0.15 | 0.01 | -0.09 | 10/9/2026 | 10/9/2026 3:59:51 PM EST |
| 320.00 | 2.40 | 2.90 | 2.65 | 2.60 | +0.16 | +6.56% | 0.01 | 1 | 136 | 0.23 | -0.19 | 0.01 | -0.11 | 10/9/2026 | 10/9/2026 3:59:51 PM EST |
| 325.00 | 3.40 | 5.00 | 4.20 | 3.47 | +0.12 | +3.59% | 0.01 | 3 | 77 | 0.24 | -0.24 | 0.01 | -0.12 | 10/9/2026 | 10/9/2026 3:59:51 PM EST |
| 330.00 | 4.30 | 5.50 | 4.90 | 4.75 | +0.35 | +7.96% | 0.01 | 19 | 249 | 0.22 | -0.30 | 0.01 | -0.13 | 10/9/2026 | 10/9/2026 3:59:51 PM EST |
| 335.00 | 6.00 | 8.00 | 7.00 | 5.75 | -0.55 | -8.73% | 0.02 | 1 | 60 | 0.23 | -0.37 | 0.01 | -0.14 | 10/9/2026 | 10/9/2026 3:59:51 PM EST |
| 340.00 | 8.40 | 9.80 | 9.10 | 8.30 | +0.30 | +3.75% | 0.03 | 10 | 102 | 0.23 | -0.44 | 0.02 | -0.14 | 10/9/2026 | 10/9/2026 3:59:51 PM EST |
| 345.00 | 11.00 | 11.50 | 11.25 | 10.60 | 0.00 | 0.00% | 0.03 | 0 | 76 | 0.22 | -0.52 | 0.02 | -0.14 | 10/8/2026 | 10/9/2026 3:59:51 PM EST |
| 350.00 | 13.10 | 14.40 | 13.75 | 21.79 | 0.00 | 0.00% | 0.04 | 0 | 14 | 0.21 | -0.59 | 0.02 | -0.13 | 9/30/2026 | 10/9/2026 3:59:51 PM EST |
| 355.00 | 16.50 | 17.80 | 17.15 | % | 0.05 | 0 | 0 | 0.21 | -0.66 | 0.01 | -0.12 | 10/9/2026 3:59:51 PM EST | |||
| 360.00 | 19.80 | 22.40 | 21.10 | 30.25 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.22 | -0.73 | 0.01 | -0.11 | 7/15/2026 | 10/9/2026 3:59:51 PM EST |
| 365.00 | 23.90 | 25.90 | 24.90 | 20.30 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.21 | -0.79 | 0.01 | -0.10 | 7/27/2026 | 10/9/2026 3:59:51 PM EST |
| 370.00 | 27.80 | 30.70 | 29.25 | % | 0.08 | 0 | 0 | 0.25 | -0.84 | 0.01 | -0.08 | 10/9/2026 3:59:51 PM EST | |||
| 375.00 | 32.30 | 35.30 | 33.80 | 42.00 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.28 | -0.88 | 0.01 | -0.06 | 9/9/2026 | 10/9/2026 3:59:51 PM EST |
| 380.00 | 37.00 | 40.10 | 38.55 | % | 0.10 | 0 | 0 | 0.30 | -0.91 | 0.01 | -0.05 | 10/9/2026 3:59:51 PM EST | |||
| 385.00 | 41.80 | 45.40 | 43.60 | % | 0.11 | 0 | 0 | 0.33 | -0.94 | 0.01 | -0.04 | 10/9/2026 3:59:51 PM EST | |||
| 390.00 | 46.90 | 50.90 | 48.90 | % | 0.13 | 0 | 0 | 0.38 | -0.96 | 0.00 | -0.03 | 10/9/2026 3:59:51 PM EST | |||
| 395.00 | 51.70 | 55.80 | 53.75 | % | 0.14 | 0 | 0 | 0.38 | -0.97 | 0.00 | -0.02 | 10/9/2026 3:59:51 PM EST | |||
| 400.00 | 56.70 | 60.90 | 58.80 | % | 0.15 | 0 | 0 | 0.41 | -0.98 | 0.00 | -0.01 | 10/9/2026 3:59:51 PM EST | |||
| 405.00 | 61.70 | 65.90 | 63.80 | % | 0.16 | 0 | 0 | 0.43 | -0.99 | 0.00 | -0.01 | 10/9/2026 3:59:51 PM EST | |||
| 410.00 | 67.40 | 70.80 | 69.10 | % | 0.17 | 0 | 0 | 0.44 | -0.99 | 0.00 | -0.01 | 10/9/2026 3:59:51 PM EST | |||
| 415.00 | 71.70 | 75.80 | 73.75 | % | 0.18 | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:51 PM EST | |||
| 420.00 | 76.70 | 80.80 | 78.75 | % | 0.19 | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:51 PM EST | |||
| 425.00 | 81.70 | 85.80 | 83.75 | % | 0.20 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:51 PM EST | |||
| 430.00 | 86.70 | 90.70 | 88.70 | % | 0.21 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:51 PM EST | |||
| 440.00 | 96.70 | 100.80 | 98.75 | % | 0.22 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:51 PM EST | |||
| 450.00 | 106.70 | 110.20 | 108.45 | % | 0.24 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:51 PM EST | |||
| 460.00 | 116.80 | 120.80 | 118.80 | % | 0.26 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:51 PM EST |