Options Chain for CHUBB LIMITED COM (CB) - $305.98 as of 12/12/2025 9:14:54 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 185.00 | 119.30 | 122.60 | 120.95 | % | 0.65 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 12/11/2025 4:00:00 PM EST | |||
| 190.00 | 114.40 | 117.60 | 116.00 | 103.22 | 0.00 | 0.00% | 0.61 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/11/2025 4:00:00 PM EST |
| 195.00 | 109.40 | 113.00 | 111.20 | % | 0.57 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 12/11/2025 4:00:00 PM EST | |||
| 200.00 | 104.40 | 107.60 | 106.00 | % | 0.53 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 12/11/2025 4:00:00 PM EST | |||
| 205.00 | 99.40 | 102.60 | 101.00 | % | 0.49 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 12/11/2025 4:00:00 PM EST | |||
| 210.00 | 94.40 | 97.60 | 96.00 | % | 0.46 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 12/11/2025 4:00:00 PM EST | |||
| 215.00 | 89.20 | 92.80 | 91.00 | % | 0.42 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 12/11/2025 4:00:00 PM EST | |||
| 220.00 | 84.30 | 87.60 | 85.95 | 86.30 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 4:00:00 PM EST |
| 225.00 | 79.40 | 82.80 | 81.10 | 80.90 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 4:00:00 PM EST |
| 230.00 | 74.40 | 77.60 | 76.00 | % | 0.33 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 12/11/2025 4:00:00 PM EST | |||
| 235.00 | 69.40 | 72.60 | 71.00 | 52.06 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 12/11/2025 4:00:00 PM EST |
| 240.00 | 64.40 | 67.60 | 66.00 | % | 0.28 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 12/11/2025 4:00:00 PM EST | |||
| 245.00 | 59.40 | 62.80 | 61.10 | % | 0.25 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 12/11/2025 4:00:00 PM EST | |||
| 250.00 | 54.20 | 57.60 | 55.90 | 52.01 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/11/2025 4:00:00 PM EST |
| 255.00 | 49.20 | 52.60 | 50.90 | % | 0.20 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 12/11/2025 4:00:00 PM EST | |||
| 260.00 | 45.20 | 47.60 | 46.40 | % | 0.18 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 12/11/2025 4:00:00 PM EST | |||
| 265.00 | 40.10 | 42.60 | 41.35 | 42.35 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 4:00:00 PM EST |
| 270.00 | 35.20 | 37.80 | 36.50 | 37.35 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 4:00:00 PM EST |
| 275.00 | 29.40 | 32.70 | 31.05 | 31.70 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 4:00:00 PM EST |
| 280.00 | 24.40 | 27.70 | 26.05 | 26.70 | 0.00 | 0.00% | 0.09 | 0 | 11 | 0.55 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 4:00:00 PM EST |
| 285.00 | 20.20 | 22.70 | 21.45 | 22.36 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.48 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 4:00:00 PM EST |
| 290.00 | 15.00 | 17.80 | 16.40 | 17.70 | 0.00 | 0.00% | 0.06 | 0 | 14 | 0.40 | 0.91 | 0.01 | -0.09 | 12/11/2025 | 12/11/2025 4:00:00 PM EST |
| 295.00 | 10.50 | 12.20 | 11.35 | 12.70 | 0.00 | 0.00% | 0.04 | 0 | 52 | 0.27 | 0.85 | 0.02 | -0.13 | 12/11/2025 | 12/11/2025 4:00:00 PM EST |
| 300.00 | 5.10 | 8.30 | 6.70 | 6.40 | 0.00 | 0.00% | 0.02 | 0 | 750 | 0.17 | 0.73 | 0.03 | -0.17 | 12/11/2025 | 12/11/2025 4:00:00 PM EST |
| 305.00 | 2.95 | 3.60 | 3.28 | 4.33 | 0.00 | 0.00% | 0.01 | 0 | 1,273 | 0.17 | 0.53 | 0.05 | -0.19 | 12/11/2025 | 12/11/2025 4:00:00 PM EST |
| 310.00 | 0.05 | 3.10 | 1.58 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 102 | 0.18 | 0.30 | 0.04 | -0.17 | 12/11/2025 | 12/11/2025 4:00:00 PM EST |
| 315.00 | 0.00 | 0.90 | 0.45 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.19 | 0.13 | 0.03 | -0.11 | 12/11/2025 | 12/11/2025 4:00:00 PM EST |
| 320.00 | 0.00 | 0.55 | 0.28 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.24 | 0.05 | 0.01 | -0.05 | 12/11/2025 | 12/11/2025 4:00:00 PM EST |
| 325.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.32 | 0.01 | 0.00 | -0.02 | 12/9/2025 | 12/11/2025 4:00:00 PM EST |
| 330.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:00 PM EST | |||
| 335.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:00 PM EST | |||
| 340.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:00 PM EST | |||
| 345.00 | 0.00 | 1.65 | 0.83 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:00 PM EST | |||
| 350.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:00 PM EST | |||
| 355.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:00 PM EST | |||
| 360.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:00 PM EST | |||
| 365.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:00 PM EST | |||
| 370.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:00 PM EST | |||
| 375.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:00 PM EST | |||
| 380.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:00 PM EST | |||
| 385.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:00 PM EST | |||
| 190.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:00 PM EST | |||
| 195.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:00 PM EST | |||
| 200.00 | 0.00 | 1.35 | 0.68 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.75 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 12/11/2025 4:00:00 PM EST |
| 205.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:00 PM EST | |||
| 210.00 | 0.00 | 1.55 | 0.78 | 1.47 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.63 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 12/11/2025 4:00:00 PM EST |
| 215.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:00 PM EST | |||
| 220.00 | 0.00 | 1.55 | 0.78 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.46 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 12/11/2025 4:00:00 PM EST |
| 225.00 | 0.00 | 1.55 | 0.78 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 12/11/2025 4:00:00 PM EST |
| 230.00 | 0.00 | 1.70 | 0.85 | 0.86 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.33 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/11/2025 4:00:00 PM EST |
| 235.00 | 0.00 | 0.45 | 0.23 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.95 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 12/11/2025 4:00:00 PM EST |
| 240.00 | 0.00 | 1.80 | 0.90 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.19 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/11/2025 4:00:00 PM EST |
| 245.00 | 0.00 | 1.95 | 0.98 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.13 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/11/2025 4:00:00 PM EST |
| 250.00 | 0.00 | 2.05 | 1.03 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 327 | 1.06 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/11/2025 4:00:00 PM EST |
| 255.00 | 0.00 | 2.10 | 1.05 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.99 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 12/11/2025 4:00:00 PM EST |
| 260.00 | 0.00 | 1.75 | 0.88 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.87 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/11/2025 4:00:00 PM EST |
| 265.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.45 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 4:00:00 PM EST |
| 270.00 | 0.00 | 2.10 | 1.05 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 99 | 0.75 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/11/2025 4:00:00 PM EST |
| 275.00 | 0.00 | 1.95 | 0.98 | 1.21 | 0.00 | 0.00% | 0.00 | 0 | 377 | 0.66 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/11/2025 4:00:00 PM EST |
| 280.00 | 0.00 | 0.90 | 0.45 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 386 | 0.46 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 4:00:00 PM EST |
| 285.00 | 0.00 | 1.65 | 0.83 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 167 | 0.47 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 4:00:00 PM EST |
| 290.00 | 0.05 | 1.10 | 0.58 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 529 | 0.26 | -0.09 | 0.01 | -0.09 | 12/11/2025 | 12/11/2025 4:00:00 PM EST |
| 295.00 | 0.45 | 1.75 | 1.10 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 268 | 0.25 | -0.15 | 0.02 | -0.13 | 12/11/2025 | 12/11/2025 4:00:00 PM EST |
| 300.00 | 1.00 | 1.65 | 1.33 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 344 | 0.20 | -0.27 | 0.03 | -0.17 | 12/11/2025 | 12/11/2025 4:00:00 PM EST |
| 305.00 | 2.65 | 3.60 | 3.13 | 2.55 | 0.00 | 0.00% | 0.01 | 0 | 91 | 0.18 | -0.47 | 0.05 | -0.19 | 12/11/2025 | 12/11/2025 4:00:00 PM EST |
| 310.00 | 5.60 | 7.10 | 6.35 | 5.84 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.20 | -0.70 | 0.04 | -0.17 | 12/11/2025 | 12/11/2025 4:00:00 PM EST |
| 315.00 | 8.60 | 11.20 | 9.90 | 13.98 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.30 | -0.87 | 0.03 | -0.11 | 12/9/2025 | 12/11/2025 4:00:00 PM EST |
| 320.00 | 13.00 | 16.30 | 14.65 | % | 0.05 | 0 | 0 | 0.39 | -0.95 | 0.01 | -0.05 | 12/11/2025 4:00:00 PM EST | |||
| 325.00 | 17.80 | 20.70 | 19.25 | % | 0.06 | 0 | 0 | 0.42 | -0.99 | 0.00 | -0.02 | 12/11/2025 4:00:00 PM EST | |||
| 330.00 | 22.80 | 26.50 | 24.65 | % | 0.07 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 12/11/2025 4:00:00 PM EST | |||
| 335.00 | 28.20 | 31.40 | 29.80 | % | 0.09 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 12/11/2025 4:00:00 PM EST | |||
| 340.00 | 33.20 | 35.60 | 34.40 | 36.58 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.60 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 4:00:00 PM EST |
| 345.00 | 38.00 | 40.60 | 39.30 | % | 0.11 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 12/11/2025 4:00:00 PM EST | |||
| 350.00 | 42.80 | 46.30 | 44.55 | % | 0.13 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 12/11/2025 4:00:00 PM EST | |||
| 355.00 | 47.80 | 51.30 | 49.55 | % | 0.14 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 12/11/2025 4:00:00 PM EST | |||
| 360.00 | 52.80 | 56.30 | 54.55 | % | 0.15 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 12/11/2025 4:00:00 PM EST | |||
| 365.00 | 57.80 | 61.50 | 59.65 | % | 0.16 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 12/11/2025 4:00:00 PM EST | |||
| 370.00 | 62.80 | 66.40 | 64.60 | % | 0.17 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 12/11/2025 4:00:00 PM EST | |||
| 375.00 | 67.80 | 71.40 | 69.60 | % | 0.19 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 12/11/2025 4:00:00 PM EST | |||
| 380.00 | 72.70 | 76.30 | 74.50 | % | 0.20 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 12/11/2025 4:00:00 PM EST | |||
| 385.00 | 77.80 | 81.30 | 79.55 | % | 0.21 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 12/11/2025 4:00:00 PM EST |