Options Chain for CHUBB LIMITED COM (CB) - $248.11 as of 4/29/2024 6:09:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 137.10 | 141.50 | % | 0 | 0 | 2.28 | 1.00 | 0.00 | -0.02 | 4/29/2024 4:00:00 PM EST | |||
| 115.00 | 132.00 | 136.40 | % | 0 | 1 | 2.11 | 1.00 | 0.00 | -0.02 | 4/29/2024 4:00:00 PM EST | |||
| 120.00 | 127.00 | 131.50 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | -0.02 | 4/29/2024 4:00:00 PM EST | |||
| 125.00 | 122.00 | 126.50 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | -0.02 | 4/29/2024 4:00:00 PM EST | |||
| 130.00 | 117.50 | 121.60 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | -0.02 | 4/29/2024 4:00:00 PM EST | |||
| 135.00 | 112.20 | 116.70 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | -0.02 | 4/29/2024 4:00:00 PM EST | |||
| 140.00 | 107.40 | 111.70 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | -0.02 | 4/29/2024 4:00:00 PM EST | |||
| 145.00 | 102.60 | 106.50 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | -0.02 | 4/29/2024 4:00:00 PM EST | |||
| 150.00 | 97.10 | 101.90 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | -0.03 | 4/29/2024 4:00:00 PM EST | |||
| 155.00 | 92.20 | 97.00 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | -0.03 | 4/29/2024 4:00:00 PM EST | |||
| 160.00 | 87.30 | 92.00 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | -0.03 | 4/29/2024 4:00:00 PM EST | |||
| 165.00 | 82.20 | 87.00 | % | 0 | 1 | 1.25 | 1.00 | 0.00 | -0.03 | 4/29/2024 4:00:00 PM EST | |||
| 170.00 | 77.30 | 82.00 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | -0.03 | 4/29/2024 4:00:00 PM EST | |||
| 175.00 | 72.20 | 77.00 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | -0.03 | 4/29/2024 4:00:00 PM EST | |||
| 180.00 | 67.50 | 72.00 | % | 0 | 2 | 1.07 | 1.00 | 0.00 | -0.03 | 4/29/2024 4:00:00 PM EST | |||
| 185.00 | 62.50 | 67.00 | % | 0 | 2 | 0.97 | 1.00 | 0.00 | -0.03 | 4/29/2024 4:00:00 PM EST | |||
| 190.00 | 57.50 | 62.00 | 65.55 | 0.00 | 0.00% | 0 | 3 | 0.89 | 1.00 | 0.00 | -0.03 | 2/27/2024 | 4/29/2024 4:00:00 PM EST |
| 195.00 | 52.50 | 57.00 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.03 | 4/29/2024 4:00:00 PM EST | |||
| 200.00 | 47.50 | 52.00 | 61.51 | 0.00 | 0.00% | 0 | 29 | 0.76 | 1.00 | 0.00 | -0.03 | 3/13/2024 | 4/29/2024 4:00:00 PM EST |
| 205.00 | 42.50 | 47.00 | 49.00 | 0.00 | 0.00% | 0 | 6 | 0.70 | 1.00 | 0.00 | -0.04 | 2/16/2024 | 4/29/2024 4:00:00 PM EST |
| 210.00 | 37.90 | 41.80 | 34.87 | 0.00 | 0.00% | 0 | 16 | 0.64 | 1.00 | 0.00 | -0.04 | 1/29/2024 | 4/29/2024 4:00:00 PM EST |
| 215.00 | 33.50 | 36.70 | 42.47 | 0.00 | 0.00% | 0 | 4 | 0.58 | 1.00 | 0.00 | -0.04 | 3/11/2024 | 4/29/2024 4:00:00 PM EST |
| 220.00 | 28.60 | 31.90 | 30.10 | 0.00 | 0.00% | 0 | 84 | 0.48 | 0.99 | 0.00 | -0.05 | 4/23/2024 | 4/29/2024 4:00:00 PM EST |
| 225.00 | 23.00 | 26.70 | 26.50 | 0.00 | 0.00% | 0 | 111 | 0.43 | 0.97 | 0.00 | -0.06 | 4/19/2024 | 4/29/2024 4:00:00 PM EST |
| 230.00 | 18.20 | 21.90 | 19.87 | +4.37 | +28.20% | 3 | 184 | 0.27 | 0.94 | 0.01 | -0.08 | 4/29/2024 | 4/29/2024 4:00:00 PM EST |
| 235.00 | 13.90 | 16.80 | 12.82 | 0.00 | 0.00% | 0 | 110 | 0.19 | 0.90 | 0.01 | -0.10 | 4/26/2024 | 4/29/2024 4:00:00 PM EST |
| 240.00 | 10.50 | 12.30 | 9.83 | +1.33 | +15.65% | 1 | 349 | 0.23 | 0.83 | 0.02 | -0.11 | 4/29/2024 | 4/29/2024 4:00:00 PM EST |
| 245.00 | 6.50 | 6.70 | 5.97 | +1.37 | +29.79% | 15 | 123 | 0.17 | 0.71 | 0.04 | -0.12 | 4/29/2024 | 4/29/2024 4:00:00 PM EST |
| 250.00 | 3.20 | 3.50 | 3.15 | +0.65 | +26.00% | 54 | 1,518 | 0.15 | 0.50 | 0.05 | -0.11 | 4/29/2024 | 4/29/2024 4:00:00 PM EST |
| 255.00 | 1.30 | 1.60 | 1.25 | +0.35 | +38.89% | 74 | 1,440 | 0.15 | 0.25 | 0.04 | -0.07 | 4/29/2024 | 4/29/2024 4:00:00 PM EST |
| 260.00 | 0.40 | 0.50 | 0.40 | +0.07 | +21.22% | 10 | 1,183 | 0.15 | 0.11 | 0.02 | -0.04 | 4/29/2024 | 4/29/2024 4:00:00 PM EST |
| 265.00 | 0.10 | 0.30 | 0.18 | -0.02 | -10.00% | 13 | 1,494 | 0.16 | 0.05 | 0.01 | -0.02 | 4/29/2024 | 4/29/2024 4:00:00 PM EST |
| 270.00 | 0.05 | 0.50 | 0.07 | 0.00 | 0.00% | 0 | 2,018 | 0.20 | 0.01 | 0.00 | -0.01 | 4/26/2024 | 4/29/2024 4:00:00 PM EST |
| 275.00 | 0.05 | 0.15 | 0.15 | +0.10 | +200.00% | 2 | 168 | 0.21 | 0.01 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 4:00:00 PM EST |
| 280.00 | 0.05 | 0.10 | 0.05 | 0.00 | 0.00% | 11 | 710 | 0.24 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 4:00:00 PM EST |
| 285.00 | 0.00 | 0.50 | 0.09 | 0.00 | 0.00% | 0 | 22 | 0.37 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/29/2024 4:00:00 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 | 4/29/2024 4:00:00 PM EST |
| 295.00 | 0.00 | 0.50 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 300.00 | 0.00 | 0.10 | 0.08 | +0.03 | +60.00% | 5 | 12 | 0.37 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 4:00:00 PM EST |
| 310.00 | 0.00 | 0.50 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 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 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 16 | 1.82 | 0.00 | 0.00 | -0.02 | 4/18/2024 | 4/29/2024 4:00:00 PM EST |
| 115.00 | 0.00 | 0.50 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | -0.02 | 4/29/2024 4:00:00 PM EST | |||
| 120.00 | 0.00 | 0.50 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | -0.02 | 4/29/2024 4:00:00 PM EST | |||
| 125.00 | 0.00 | 0.50 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | -0.02 | 4/29/2024 4:00:00 PM EST | |||
| 130.00 | 0.00 | 0.50 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | -0.02 | 4/29/2024 4:00:00 PM EST | |||
| 135.00 | 0.00 | 0.65 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | -0.02 | 4/29/2024 4:00:00 PM EST | |||
| 140.00 | 0.00 | 0.50 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | -0.02 | 4/29/2024 4:00:00 PM EST | |||
| 145.00 | 0.00 | 0.50 | % | 0 | 100 | 1.25 | 0.00 | 0.00 | -0.02 | 4/29/2024 4:00:00 PM EST | |||
| 150.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 8 | 1.19 | 0.00 | 0.00 | -0.03 | 2/16/2024 | 4/29/2024 4:00:00 PM EST |
| 155.00 | 0.00 | 0.50 | % | 0 | 3 | 1.12 | 0.00 | 0.00 | -0.03 | 4/29/2024 4:00:00 PM EST | |||
| 160.00 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 5 | 1.05 | 0.00 | 0.00 | -0.03 | 2/7/2024 | 4/29/2024 4:00:00 PM EST |
| 165.00 | 0.00 | 0.50 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | -0.03 | 4/29/2024 4:00:00 PM EST | |||
| 170.00 | 0.00 | 0.50 | 0.17 | 0.00 | 0.00% | 0 | 31 | 0.93 | 0.00 | 0.00 | -0.03 | 2/14/2024 | 4/29/2024 4:00:00 PM EST |
| 175.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 50 | 0.63 | 0.00 | 0.00 | -0.03 | 4/9/2024 | 4/29/2024 4:00:00 PM EST |
| 180.00 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 630 | 0.81 | 0.00 | 0.00 | -0.03 | 2/22/2024 | 4/29/2024 4:00:00 PM EST |
| 185.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 63 | 0.54 | 0.00 | 0.00 | -0.03 | 4/22/2024 | 4/29/2024 4:00:00 PM EST |
| 190.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 36 | 0.50 | 0.00 | 0.00 | -0.03 | 4/22/2024 | 4/29/2024 4:00:00 PM EST |
| 195.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 764 | 57 | 0.46 | 0.00 | 0.00 | -0.03 | 4/29/2024 | 4/29/2024 4:00:00 PM EST |
| 200.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 857 | 52 | 0.41 | 0.00 | 0.00 | -0.03 | 4/29/2024 | 4/29/2024 4:00:00 PM EST |
| 205.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 10 | 86 | 0.43 | 0.00 | 0.00 | -0.04 | 4/29/2024 | 4/29/2024 4:00:00 PM EST |
| 210.00 | 0.00 | 0.50 | 0.17 | 0.00 | 0.00% | 0 | 125 | 0.40 | 0.00 | 0.00 | -0.04 | 4/24/2024 | 4/29/2024 4:00:00 PM EST |
| 215.00 | 0.05 | 0.20 | 0.05 | -0.10 | -66.67% | 1 | 569 | 0.32 | 0.00 | 0.00 | -0.04 | 4/29/2024 | 4/29/2024 4:00:00 PM EST |
| 220.00 | 0.05 | 0.25 | 0.20 | 0.00 | 0.00% | 10 | 89 | 0.29 | -0.01 | 0.00 | -0.05 | 4/29/2024 | 4/29/2024 4:00:00 PM EST |
| 225.00 | 0.10 | 0.25 | 0.15 | -0.15 | -50.00% | 1 | 280 | 0.25 | -0.03 | 0.00 | -0.06 | 4/29/2024 | 4/29/2024 4:00:00 PM EST |
| 230.00 | 0.20 | 0.30 | 0.31 | -0.14 | -31.12% | 94 | 494 | 0.23 | -0.06 | 0.01 | -0.08 | 4/29/2024 | 4/29/2024 4:00:00 PM EST |
| 235.00 | 0.35 | 0.50 | 0.45 | -0.35 | -43.75% | 202 | 1,633 | 0.20 | -0.10 | 0.01 | -0.10 | 4/29/2024 | 4/29/2024 4:00:00 PM EST |
| 240.00 | 0.75 | 0.90 | 0.95 | -0.45 | -32.15% | 150 | 462 | 0.18 | -0.17 | 0.02 | -0.11 | 4/29/2024 | 4/29/2024 4:00:00 PM EST |
| 245.00 | 1.60 | 1.75 | 1.82 | -0.78 | -30.00% | 15 | 671 | 0.16 | -0.29 | 0.04 | -0.12 | 4/29/2024 | 4/29/2024 4:00:00 PM EST |
| 250.00 | 3.30 | 3.60 | 3.60 | -1.76 | -32.84% | 14 | 1,041 | 0.15 | -0.50 | 0.05 | -0.11 | 4/29/2024 | 4/29/2024 4:00:00 PM EST |
| 255.00 | 5.20 | 6.90 | 10.10 | 0.00 | 0.00% | 0 | 144 | 0.17 | -0.75 | 0.04 | -0.07 | 4/26/2024 | 4/29/2024 4:00:00 PM EST |
| 260.00 | 9.80 | 12.50 | 18.80 | 0.00 | 0.00% | 0 | 67 | 0.19 | -0.89 | 0.02 | -0.04 | 4/24/2024 | 4/29/2024 4:00:00 PM EST |
| 265.00 | 13.60 | 18.20 | 22.00 | 0.00 | 0.00% | 0 | 10 | 0.35 | -0.95 | 0.01 | -0.02 | 4/25/2024 | 4/29/2024 4:00:00 PM EST |
| 270.00 | 18.90 | 22.80 | 27.43 | 0.00 | 0.00% | 0 | 1 | 0.39 | -0.99 | 0.00 | -0.01 | 4/24/2024 | 4/29/2024 4:00:00 PM EST |
| 275.00 | 24.00 | 27.70 | 32.46 | 0.00 | 0.00% | 0 | 0 | 0.47 | -0.99 | 0.00 | 0.00 | 4/24/2024 | 4/29/2024 4:00:00 PM EST |
| 280.00 | 28.90 | 32.80 | % | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 285.00 | 33.50 | 38.00 | % | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 290.00 | 38.50 | 43.00 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 295.00 | 43.50 | 48.00 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 300.00 | 48.50 | 53.00 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 310.00 | 58.50 | 63.00 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST |