Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

Quote for CB (CHUBB CORP THE)

Enter Symbol: Register to see the Volatility Skew instead of the Strike Pegger
 CB  OPTION CHAIN   STRIKE PEGGER   TRADE FINDER 

 LAST

249.85 
 CHUBB CORP THE       CHANGE

1.21 
 HIGH 251.74   LOW 249.13   DIVIDEND DATE 2017-09-28 
 OPEN 249.13   CLOSE 248.64   DIVIDEND AMOUNT 0.71 
 BID 0.00   ASK 0.00   YIELD 1.98 
 VOLUME 1,144,874   SPLIT DATE  2006-04-19   DATE/TIME: 2024-05-01 
 OPTION VOLUME 395   IMPLIED VOLATILITY 0.17   HISTORICAL VOL  0.17 
Data used in the screeners below are delayed from April 10, 2024.   You must subscribe to get the latest data.
Covered Calls   more... 
Stock Stock Price   Symbol Expiry Strike Premium Time Value % of Stock   IVol  Months
 CB  248    CB  Apr 19 '24  235.00  14.20  1.20  0.48%    0.35  1
 CB  248    CB  Apr 19 '24  240.00  9.30  1.30  0.52%    0.27  1
 CB  248    CB  May 17 '24  240.00  12.75  4.75  1.92%    0.26  0
 CB  248    CB  Jun 21 '24  235.00  18.70  5.70  2.30%    0.25  1
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 CB  Apr 19 '24  235.00   C  14.20    CB  Apr 19 '24  235.00   P  0.45    14.65  13.00
 CB  Apr 19 '24  240.00   C  9.30    CB  Apr 19 '24  240.00   P  0.80    10.10  8.00
 CB  Jan 16 '26  245.00   C  38.80    CB  Jan 16 '26  245.00   P  21.05    59.85  3.00
 CB  Jan 16 '26  240.00   C  41.30    CB  Jan 16 '26  240.00   P  19.20    60.50  8.00
Bull Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 CB  Apr 19 '24  260.00   P  12.20    CB  Apr 19 '24  255.00   P  7.30    4.90  5.00
 CB  Jan 16 '26  260.00   P  27.95    CB  Jan 16 '26  235.00   P  16.10    11.85  25.00
 CB  Jun 21 '24  260.00   P  15.45    CB  Jun 21 '24  255.00   P  11.05    4.40  5.00
 CB  Jan 16 '26  255.00   P  25.05    CB  Jan 16 '26  235.00   P  16.10    8.95  20.00
Bear Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 CB  Apr 19 '24  235.00   C  14.20    CB  Apr 19 '24  255.00   C  0.82    13.38  20.00
 CB  Apr 19 '24  235.00   C  14.20    CB  Apr 19 '24  250.00   C  2.40    11.80  15.00
 CB  Apr 19 '24  235.00   C  14.20    CB  Apr 19 '24  260.00   C  0.35    13.85  25.00
 CB  Apr 19 '24  235.00   C  14.20    CB  Apr 19 '24  245.00   C  5.30    8.90  10.00
Bull Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 CB  May 17 '24  240.00   C  12.75    CB  May 17 '24  235.00   C  15.75    -3.00  5.00
 CB  Jan 17 '25  240.00   C  26.80    CB  Jan 17 '25  235.00   C  29.60    -2.80  5.00
 CB  Nov 15 '24  255.00   C  14.90    CB  Nov 15 '24  245.00   C  19.60    -4.70  10.00
 CB  Oct 18 '24  240.00   C  22.15    CB  Oct 18 '24  235.00   C  25.10    -2.95  5.00
Bear Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 CB  Apr 19 '24  235.00   P  0.45    CB  Apr 19 '24  255.00   P  7.30    -6.85  20.00
 CB  Apr 19 '24  240.00   P  0.80    CB  Apr 19 '24  255.00   P  7.30    -6.50  15.00
 CB  Apr 19 '24  235.00   P  0.45    CB  Apr 19 '24  250.00   P  4.00    -3.55  15.00
 CB  Apr 19 '24  235.00   P  0.45    CB  Apr 19 '24  260.00   P  12.20    -11.75  25.00
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 CB  Apr 19 '24  235.00   C  14.20    CB  Jan 16 '26  235.00   C  43.35    -29.15  21
 CB  May 17 '24  255.00   C  4.25    CB  Jan 16 '26  255.00   C  32.90    -28.65  20
 CB  Apr 19 '24  235.00   C  14.20    CB  Jan 17 '25  235.00   C  29.60    -15.40  9
 CB  Nov 15 '24  255.00   C  14.90    CB  Jan 16 '26  255.00   C  32.90    -18.00  14
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 CB  Apr 19 '24  235.00   P  0.45    CB  Aug 16 '24  235.00   P  5.25    -4.80  4
 CB  Apr 19 '24  235.00   P  0.45    CB  Jun 21 '24  235.00   P  3.30    -2.85  2
 CB  Apr 19 '24  235.00   P  0.45    CB  Oct 18 '24  235.00   P  7.10    -6.65  6
 CB  Apr 19 '24  235.00   P  0.45    CB  Dec 20 '24  235.00   P  8.90    -8.45  8
Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.