Options Chain for CHUBB LIMITED COM (CB) - $278.82 as of 8/22/2025 3:32:06 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 | 106.80 | 109.90 | 108.35 | % | 0.64 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 175.00 | 101.40 | 104.60 | 103.00 | % | 0.59 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 180.00 | 97.10 | 99.90 | 98.50 | % | 0.55 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 185.00 | 92.20 | 94.80 | 93.50 | % | 0.51 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 190.00 | 87.20 | 89.70 | 88.45 | % | 0.47 | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 195.00 | 81.50 | 84.90 | 83.20 | % | 0.43 | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 200.00 | 77.30 | 79.90 | 78.60 | % | 0.39 | 0 | 0 | 0.58 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 205.00 | 71.60 | 74.70 | 73.15 | % | 0.36 | 0 | 0 | 0.53 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 210.00 | 67.30 | 70.10 | 68.70 | % | 0.33 | 0 | 0 | 0.52 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 215.00 | 62.40 | 65.00 | 63.70 | % | 0.30 | 0 | 0 | 0.48 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 220.00 | 57.40 | 60.20 | 58.80 | % | 0.27 | 0 | 0 | 0.45 | 1.00 | 0.00 | -0.01 | 8/22/2025 4:00:03 PM EST | |||
| 225.00 | 52.40 | 55.20 | 53.80 | % | 0.24 | 0 | 0 | 0.42 | 0.99 | 0.00 | -0.01 | 8/22/2025 4:00:03 PM EST | |||
| 230.00 | 46.70 | 50.30 | 48.50 | % | 0.21 | 0 | 0 | 0.39 | 0.99 | 0.00 | -0.01 | 8/22/2025 4:00:03 PM EST | |||
| 235.00 | 43.00 | 45.50 | 44.25 | % | 0.19 | 0 | 0 | 0.36 | 0.98 | 0.00 | -0.02 | 8/22/2025 4:00:03 PM EST | |||
| 240.00 | 37.40 | 40.80 | 39.10 | % | 0.16 | 0 | 0 | 0.34 | 0.97 | 0.00 | -0.02 | 8/22/2025 4:00:03 PM EST | |||
| 245.00 | 33.20 | 36.00 | 34.60 | % | 0.14 | 0 | 0 | 0.32 | 0.95 | 0.00 | -0.03 | 8/22/2025 4:00:03 PM EST | |||
| 250.00 | 28.20 | 31.00 | 29.60 | % | 0.12 | 0 | 0 | 0.29 | 0.92 | 0.01 | -0.04 | 8/22/2025 4:00:03 PM EST | |||
| 255.00 | 24.00 | 26.70 | 25.35 | % | 0.10 | 0 | 0 | 0.19 | 0.88 | 0.01 | -0.05 | 8/22/2025 4:00:03 PM EST | |||
| 260.00 | 19.70 | 21.30 | 20.50 | % | 0.08 | 0 | 0 | 0.18 | 0.83 | 0.01 | -0.06 | 8/22/2025 4:00:03 PM EST | |||
| 265.00 | 14.90 | 16.80 | 15.85 | 14.10 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.16 | 0.76 | 0.01 | -0.07 | 8/19/2025 | 8/22/2025 4:00:03 PM EST |
| 270.00 | 11.40 | 14.30 | 12.85 | 14.24 | +4.24 | +42.40% | 0.05 | 1 | 1 | 0.18 | 0.69 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 275.00 | 8.80 | 9.30 | 9.05 | 11.23 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.16 | 0.59 | 0.02 | -0.07 | 8/21/2025 | 8/22/2025 4:00:03 PM EST |
| 280.00 | 5.90 | 6.40 | 6.15 | 6.24 | +0.64 | +11.43% | 0.02 | 5 | 9 | 0.16 | 0.48 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 285.00 | 3.50 | 4.20 | 3.85 | 5.27 | -0.03 | -0.57% | 0.01 | 1 | 16 | 0.15 | 0.37 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 290.00 | 2.15 | 2.95 | 2.55 | 3.40 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.15 | 0.26 | 0.02 | -0.05 | 8/21/2025 | 8/22/2025 4:00:03 PM EST |
| 295.00 | 0.95 | 1.50 | 1.23 | 2.02 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.14 | 0.16 | 0.02 | -0.04 | 8/20/2025 | 8/22/2025 4:00:03 PM EST |
| 300.00 | 0.40 | 0.80 | 0.60 | 1.11 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.14 | 0.09 | 0.01 | -0.02 | 8/21/2025 | 8/22/2025 4:00:03 PM EST |
| 305.00 | 0.00 | 2.45 | 1.23 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.24 | 0.06 | 0.01 | -0.02 | 8/21/2025 | 8/22/2025 4:00:03 PM EST |
| 310.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 0.21 | 0.03 | 0.00 | -0.01 | 8/22/2025 4:00:03 PM EST | |||
| 315.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.21 | 0.01 | 0.00 | -0.01 | 8/22/2025 4:00:03 PM EST | |||
| 320.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.21 | 0.01 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 325.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.24 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 330.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.34 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 335.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 340.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 345.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 350.00 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 355.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 360.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 365.00 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 370.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 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 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 180.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 185.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 190.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 195.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 205.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 210.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 215.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 220.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.48 | 0.00 | 0.00 | -0.01 | 8/22/2025 4:00:03 PM EST | |||
| 225.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.45 | -0.01 | 0.00 | -0.01 | 8/22/2025 4:00:03 PM EST | |||
| 230.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.37 | -0.01 | 0.00 | -0.01 | 8/22/2025 4:00:03 PM EST | |||
| 235.00 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 0 | 0.34 | -0.02 | 0.00 | -0.02 | 8/22/2025 4:00:03 PM EST | |||
| 240.00 | 0.00 | 2.40 | 1.20 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.35 | -0.03 | 0.00 | -0.02 | 8/21/2025 | 8/22/2025 4:00:03 PM EST |
| 245.00 | 0.00 | 2.80 | 1.40 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.33 | -0.05 | 0.00 | -0.03 | 8/15/2025 | 8/22/2025 4:00:03 PM EST |
| 250.00 | 0.00 | 2.95 | 1.48 | 1.02 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.30 | -0.08 | 0.01 | -0.04 | 8/21/2025 | 8/22/2025 4:00:03 PM EST |
| 255.00 | 1.05 | 1.45 | 1.25 | 1.35 | +0.05 | +3.85% | 0.00 | 1 | 4 | 0.20 | -0.12 | 0.01 | -0.05 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 260.00 | 1.25 | 2.30 | 1.78 | 1.92 | +0.06 | +3.23% | 0.01 | 4 | 25 | 0.19 | -0.17 | 0.01 | -0.06 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 265.00 | 1.00 | 3.00 | 2.00 | 2.76 | +0.06 | +2.23% | 0.01 | 2 | 15 | 0.16 | -0.24 | 0.01 | -0.07 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 270.00 | 3.60 | 4.40 | 4.00 | 3.98 | +0.28 | +7.57% | 0.01 | 2 | 12 | 0.18 | -0.31 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 275.00 | 5.40 | 6.10 | 5.75 | 5.73 | +0.33 | +6.12% | 0.02 | 1 | 5 | 0.17 | -0.41 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 280.00 | 6.40 | 8.00 | 7.20 | 7.13 | -0.07 | -0.98% | 0.03 | 1 | 2 | 0.15 | -0.52 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 285.00 | 9.90 | 11.00 | 10.45 | 10.40 | % | 0.04 | 125 | 0 | 0.15 | -0.63 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 4:00:03 PM EST | |
| 290.00 | 12.60 | 15.10 | 13.85 | % | 0.05 | 0 | 0 | 0.14 | -0.74 | 0.02 | -0.05 | 8/22/2025 4:00:03 PM EST | |||
| 295.00 | 17.20 | 19.50 | 18.35 | % | 0.06 | 0 | 0 | 0.15 | -0.84 | 0.02 | -0.04 | 8/22/2025 4:00:03 PM EST | |||
| 300.00 | 21.50 | 24.70 | 23.10 | % | 0.08 | 0 | 0 | 0.23 | -0.91 | 0.01 | -0.02 | 8/22/2025 4:00:03 PM EST | |||
| 305.00 | 25.80 | 29.50 | 27.65 | % | 0.09 | 0 | 0 | 0.26 | -0.94 | 0.01 | -0.02 | 8/22/2025 4:00:03 PM EST | |||
| 310.00 | 31.20 | 33.90 | 32.55 | % | 0.10 | 0 | 0 | 0.27 | -0.97 | 0.00 | -0.01 | 8/22/2025 4:00:03 PM EST | |||
| 315.00 | 36.30 | 39.20 | 37.75 | % | 0.12 | 0 | 0 | 0.31 | -0.99 | 0.00 | -0.01 | 8/22/2025 4:00:03 PM EST | |||
| 320.00 | 41.00 | 43.70 | 42.35 | % | 0.13 | 0 | 0 | 0.31 | -0.99 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 325.00 | 45.60 | 49.00 | 47.30 | % | 0.15 | 0 | 0 | 0.35 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 330.00 | 50.70 | 53.80 | 52.25 | % | 0.16 | 0 | 0 | 0.36 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 335.00 | 56.00 | 58.90 | 57.45 | % | 0.17 | 0 | 0 | 0.39 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 340.00 | 61.00 | 63.90 | 62.45 | % | 0.18 | 0 | 0 | 0.41 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 345.00 | 65.60 | 68.90 | 67.25 | % | 0.19 | 0 | 0 | 0.43 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 350.00 | 71.30 | 73.90 | 72.60 | % | 0.21 | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 355.00 | 75.80 | 79.00 | 77.40 | % | 0.22 | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 360.00 | 81.10 | 84.00 | 82.55 | % | 0.23 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 365.00 | 85.80 | 88.70 | 87.25 | % | 0.24 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 370.00 | 90.90 | 94.20 | 92.55 | % | 0.25 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST |