Options Chain for CHUBB LIMITED COM (CB) - $289.24 as of 10/8/2025 3:51:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 116.50 | 118.90 | 117.70 | % | 0.69 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:00 PM EST | |||
| 175.00 | 111.60 | 114.00 | 112.80 | % | 0.64 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:00 PM EST | |||
| 180.00 | 106.60 | 108.90 | 107.75 | % | 0.60 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:00 PM EST | |||
| 185.00 | 101.70 | 103.90 | 102.80 | % | 0.56 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:00 PM EST | |||
| 190.00 | 96.60 | 99.00 | 97.80 | % | 0.51 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:00 PM EST | |||
| 195.00 | 91.60 | 93.80 | 92.70 | % | 0.48 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:00 PM EST | |||
| 200.00 | 86.60 | 88.90 | 87.75 | % | 0.44 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:00 PM EST | |||
| 205.00 | 81.70 | 84.00 | 82.85 | % | 0.40 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:00 PM EST | |||
| 210.00 | 76.70 | 78.90 | 77.80 | % | 0.37 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:00 PM EST | |||
| 215.00 | 72.00 | 73.80 | 72.90 | % | 0.34 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:00 PM EST | |||
| 220.00 | 66.80 | 69.00 | 67.90 | % | 0.31 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:00 PM EST | |||
| 225.00 | 61.60 | 64.10 | 62.85 | % | 0.28 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:00 PM EST | |||
| 230.00 | 56.60 | 59.00 | 57.80 | % | 0.25 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:00 PM EST | |||
| 235.00 | 51.70 | 54.10 | 52.90 | % | 0.23 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:00 PM EST | |||
| 240.00 | 46.70 | 49.00 | 47.85 | % | 0.20 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:00 PM EST | |||
| 245.00 | 41.70 | 44.00 | 42.85 | % | 0.17 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:00 PM EST | |||
| 250.00 | 36.70 | 39.10 | 37.90 | 32.21 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.74 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 10/8/2025 2:59:00 PM EST |
| 255.00 | 32.20 | 34.20 | 33.20 | 26.70 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.65 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 10/8/2025 2:59:00 PM EST |
| 260.00 | 27.20 | 29.10 | 28.15 | 22.10 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.58 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 10/8/2025 2:59:00 PM EST |
| 265.00 | 21.70 | 24.30 | 23.00 | 14.49 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.53 | 0.99 | 0.00 | -0.03 | 9/15/2025 | 10/8/2025 2:59:00 PM EST |
| 270.00 | 17.50 | 19.40 | 18.45 | 19.00 | +3.70 | +24.19% | 0.07 | 1 | 20 | 0.40 | 0.97 | 0.01 | -0.11 | 10/8/2025 | 10/8/2025 2:59:00 PM EST |
| 275.00 | 12.70 | 14.50 | 13.60 | 14.85 | 0.00 | 0.00% | 0.05 | 0 | 941 | 0.33 | 0.92 | 0.01 | -0.15 | 10/7/2025 | 10/8/2025 2:59:00 PM EST |
| 280.00 | 8.50 | 10.10 | 9.30 | 9.90 | -0.20 | -1.98% | 0.03 | 3 | 266 | 0.21 | 0.83 | 0.03 | -0.20 | 10/8/2025 | 10/8/2025 2:59:00 PM EST |
| 285.00 | 4.60 | 5.60 | 5.10 | 6.14 | -0.26 | -4.07% | 0.02 | 3 | 832 | 0.18 | 0.66 | 0.04 | -0.22 | 10/8/2025 | 10/8/2025 2:59:00 PM EST |
| 290.00 | 2.35 | 2.90 | 2.63 | 2.46 | -0.74 | -23.13% | 0.01 | 19 | 1,303 | 0.18 | 0.43 | 0.05 | -0.21 | 10/8/2025 | 10/8/2025 2:59:00 PM EST |
| 295.00 | 0.55 | 1.05 | 0.80 | 1.25 | -0.05 | -3.85% | 0.00 | 1 | 128 | 0.18 | 0.22 | 0.04 | -0.15 | 10/8/2025 | 10/8/2025 2:59:00 PM EST |
| 300.00 | 0.15 | 0.50 | 0.33 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.18 | 0.10 | 0.02 | -0.09 | 10/7/2025 | 10/8/2025 2:59:00 PM EST |
| 305.00 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.23 | 0.03 | 0.01 | -0.04 | 10/7/2025 | 10/8/2025 2:59:00 PM EST |
| 310.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 0.51 | 0.01 | 0.00 | -0.01 | 10/8/2025 2:59:00 PM EST | |||
| 315.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:00 PM EST | |||
| 320.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:00 PM EST | |||
| 325.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:00 PM EST | |||
| 330.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:00 PM EST | |||
| 335.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:00 PM EST | |||
| 340.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:00 PM EST | |||
| 345.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:00 PM EST | |||
| 350.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:00 PM EST | |||
| 355.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:00 PM EST | |||
| 360.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:00 PM EST | |||
| 365.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:00 PM EST | |||
| 370.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:00 PM EST | |||
| 175.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:00 PM EST | |||
| 180.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:00 PM EST | |||
| 185.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:00 PM EST | |||
| 190.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:00 PM EST | |||
| 195.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:00 PM EST | |||
| 200.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:00 PM EST | |||
| 205.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:00 PM EST | |||
| 210.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:00 PM EST | |||
| 215.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:00 PM EST | |||
| 220.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:00 PM EST | |||
| 225.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:00 PM EST | |||
| 230.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:00 PM EST | |||
| 235.00 | 0.00 | 2.50 | 1.25 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.09 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 10/8/2025 2:59:00 PM EST |
| 240.00 | 0.00 | 2.50 | 1.25 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.00 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 10/8/2025 2:59:00 PM EST |
| 245.00 | 0.00 | 2.50 | 1.25 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.92 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 2:59:00 PM EST |
| 250.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 470 | 0.61 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:59:00 PM EST |
| 255.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.00 | 1 | 268 | 0.51 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:00 PM EST |
| 260.00 | 0.00 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.44 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:59:00 PM EST |
| 265.00 | 0.10 | 0.60 | 0.35 | 0.15 | -0.15 | -50.00% | 0.00 | 3 | 699 | 0.33 | -0.01 | 0.00 | -0.03 | 10/8/2025 | 10/8/2025 2:59:00 PM EST |
| 270.00 | 0.15 | 0.50 | 0.33 | 0.33 | +0.03 | +10.00% | 0.00 | 3 | 114 | 0.28 | -0.03 | 0.01 | -0.11 | 10/8/2025 | 10/8/2025 2:59:00 PM EST |
| 275.00 | 0.45 | 0.60 | 0.53 | 0.50 | -0.20 | -28.58% | 0.00 | 4 | 99 | 0.23 | -0.08 | 0.01 | -0.15 | 10/8/2025 | 10/8/2025 2:59:00 PM EST |
| 280.00 | 0.60 | 1.05 | 0.83 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.20 | -0.17 | 0.03 | -0.20 | 10/7/2025 | 10/8/2025 2:59:00 PM EST |
| 285.00 | 1.75 | 2.20 | 1.98 | 1.67 | -0.23 | -12.11% | 0.01 | 39 | 138 | 0.19 | -0.34 | 0.04 | -0.22 | 10/8/2025 | 10/8/2025 2:59:00 PM EST |
| 290.00 | 3.70 | 4.70 | 4.20 | 3.70 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.18 | -0.57 | 0.05 | -0.21 | 10/7/2025 | 10/8/2025 2:59:00 PM EST |
| 295.00 | 6.60 | 8.50 | 7.55 | % | 0.03 | 0 | 0 | 0.21 | -0.78 | 0.04 | -0.15 | 10/8/2025 2:59:00 PM EST | |||
| 300.00 | 10.50 | 13.30 | 11.90 | 11.80 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.24 | -0.90 | 0.02 | -0.09 | 10/7/2025 | 10/8/2025 2:59:00 PM EST |
| 305.00 | 15.60 | 18.00 | 16.80 | 22.79 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.28 | -0.97 | 0.01 | -0.04 | 10/1/2025 | 10/8/2025 2:59:00 PM EST |
| 310.00 | 20.90 | 23.30 | 22.10 | % | 0.07 | 0 | 0 | 0.38 | -0.99 | 0.00 | -0.01 | 10/8/2025 2:59:00 PM EST | |||
| 315.00 | 25.60 | 27.90 | 26.75 | % | 0.08 | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:00 PM EST | |||
| 320.00 | 30.60 | 33.30 | 31.95 | % | 0.10 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:00 PM EST | |||
| 325.00 | 36.60 | 38.20 | 37.40 | % | 0.12 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:00 PM EST | |||
| 330.00 | 40.60 | 43.00 | 41.80 | % | 0.13 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:00 PM EST | |||
| 335.00 | 45.60 | 48.30 | 46.95 | % | 0.14 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:00 PM EST | |||
| 340.00 | 50.50 | 53.30 | 51.90 | % | 0.15 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:00 PM EST | |||
| 345.00 | 55.80 | 58.00 | 56.90 | % | 0.16 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:00 PM EST | |||
| 350.00 | 61.00 | 63.30 | 62.15 | % | 0.18 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:00 PM EST | |||
| 355.00 | 66.20 | 68.00 | 67.10 | % | 0.19 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:00 PM EST | |||
| 360.00 | 70.60 | 73.10 | 71.85 | % | 0.20 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:00 PM EST | |||
| 365.00 | 75.60 | 78.20 | 76.90 | % | 0.21 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:00 PM EST | |||
| 370.00 | 81.00 | 83.40 | 82.20 | % | 0.22 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:00 PM EST |