Options Chain for CHUBB LIMITED COM (CB) - $283.00 as of 10/27/2025 5:07:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 185.00 | 95.50 | 99.50 | 97.50 | % | 0.53 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:50 PM EST | |||
| 190.00 | 90.60 | 94.30 | 92.45 | % | 0.49 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:50 PM EST | |||
| 195.00 | 85.60 | 89.40 | 87.50 | % | 0.45 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:50 PM EST | |||
| 200.00 | 80.70 | 84.20 | 82.45 | % | 0.41 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:50 PM EST | |||
| 205.00 | 75.70 | 79.70 | 77.70 | % | 0.38 | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:50 PM EST | |||
| 210.00 | 70.70 | 74.70 | 72.70 | % | 0.35 | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:50 PM EST | |||
| 215.00 | 65.80 | 69.60 | 67.70 | % | 0.31 | 0 | 0 | 0.60 | 1.00 | 0.00 | -0.01 | 10/27/2025 3:59:50 PM EST | |||
| 220.00 | 60.90 | 64.90 | 62.90 | 50.61 | 0.00 | 0.00% | 0.29 | 0 | 16 | 0.56 | 0.99 | 0.00 | -0.01 | 10/20/2025 | 10/27/2025 3:59:50 PM EST |
| 225.00 | 56.00 | 59.70 | 57.85 | % | 0.26 | 0 | 0 | 0.53 | 0.99 | 0.00 | -0.01 | 10/27/2025 3:59:50 PM EST | |||
| 230.00 | 51.00 | 54.50 | 52.75 | % | 0.23 | 0 | 0 | 0.47 | 0.99 | 0.00 | -0.01 | 10/27/2025 3:59:50 PM EST | |||
| 235.00 | 46.10 | 49.70 | 47.90 | % | 0.20 | 0 | 0 | 0.46 | 0.98 | 0.00 | -0.02 | 10/27/2025 3:59:50 PM EST | |||
| 240.00 | 41.30 | 44.90 | 43.10 | % | 0.18 | 0 | 0 | 0.36 | 0.97 | 0.00 | -0.05 | 10/27/2025 3:59:50 PM EST | |||
| 245.00 | 36.50 | 39.00 | 37.75 | % | 0.15 | 0 | 0 | 0.27 | 0.96 | 0.00 | -0.06 | 10/27/2025 3:59:50 PM EST | |||
| 250.00 | 31.60 | 34.40 | 33.00 | % | 0.13 | 0 | 0 | 0.26 | 0.93 | 0.01 | -0.07 | 10/27/2025 3:59:50 PM EST | |||
| 255.00 | 27.00 | 29.80 | 28.40 | % | 0.11 | 0 | 0 | 0.25 | 0.91 | 0.01 | -0.07 | 10/27/2025 3:59:50 PM EST | |||
| 260.00 | 22.50 | 25.30 | 23.90 | % | 0.09 | 0 | 0 | 0.23 | 0.88 | 0.01 | -0.08 | 10/27/2025 3:59:50 PM EST | |||
| 265.00 | 18.20 | 21.30 | 19.75 | 15.66 | 0.00 | 0.00% | 0.07 | 0 | 135 | 0.23 | 0.82 | 0.01 | -0.09 | 10/22/2025 | 10/27/2025 3:59:50 PM EST |
| 270.00 | 14.20 | 17.40 | 15.80 | 17.50 | 0.00 | 0.00% | 0.06 | 0 | 69 | 0.15 | 0.77 | 0.02 | -0.09 | 10/23/2025 | 10/27/2025 3:59:50 PM EST |
| 275.00 | 10.40 | 13.60 | 12.00 | 12.89 | 0.00 | 0.00% | 0.04 | 0 | 44 | 0.16 | 0.69 | 0.02 | -0.09 | 10/24/2025 | 10/27/2025 3:59:50 PM EST |
| 280.00 | 7.50 | 10.50 | 9.00 | 8.10 | -1.00 | -10.99% | 0.03 | 2 | 17 | 0.17 | 0.59 | 0.02 | -0.09 | 10/27/2025 | 10/27/2025 3:59:50 PM EST |
| 285.00 | 4.70 | 7.80 | 6.25 | 4.20 | 0.00 | 0.00% | 0.02 | 0 | 43 | 0.16 | 0.48 | 0.02 | -0.08 | 10/22/2025 | 10/27/2025 3:59:50 PM EST |
| 290.00 | 2.55 | 5.90 | 4.23 | 4.00 | -0.13 | -3.15% | 0.01 | 4 | 32 | 0.16 | 0.36 | 0.02 | -0.07 | 10/27/2025 | 10/27/2025 3:59:50 PM EST |
| 295.00 | 1.30 | 2.50 | 1.90 | 2.65 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.14 | 0.25 | 0.02 | -0.06 | 10/24/2025 | 10/27/2025 3:59:50 PM EST |
| 300.00 | 0.20 | 2.45 | 1.33 | 1.20 | -0.30 | -20.00% | 0.00 | 2 | 38 | 0.14 | 0.17 | 0.01 | -0.04 | 10/27/2025 | 10/27/2025 3:59:50 PM EST |
| 305.00 | 0.05 | 2.95 | 1.50 | 0.84 | % | 0.00 | 1 | 0 | 0.16 | 0.11 | 0.01 | -0.03 | 10/27/2025 | 10/27/2025 3:59:50 PM EST | |
| 310.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 0.26 | 0.06 | 0.01 | -0.02 | 10/27/2025 3:59:50 PM EST | |||
| 315.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.20 | 0.04 | 0.00 | -0.01 | 10/27/2025 3:59:50 PM EST | |||
| 320.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.22 | 0.02 | 0.00 | -0.01 | 10/27/2025 3:59:50 PM EST | |||
| 325.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.24 | 0.01 | 0.00 | 0.00 | 10/27/2025 3:59:50 PM EST | |||
| 330.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.26 | 0.01 | 0.00 | 0.00 | 10/27/2025 3:59:50 PM EST | |||
| 335.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.28 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:50 PM EST | |||
| 340.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.30 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:50 PM EST | |||
| 345.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:50 PM EST | |||
| 350.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.35 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:50 PM EST | |||
| 355.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:50 PM EST | |||
| 360.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:50 PM EST | |||
| 365.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:50 PM EST | |||
| 370.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:50 PM EST | |||
| 375.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:50 PM EST | |||
| 380.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:50 PM EST | |||
| 385.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:50 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 | 0.76 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:50 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:50 PM EST | |||
| 195.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:50 PM EST | |||
| 200.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.51 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/27/2025 3:59:50 PM EST |
| 205.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:50 PM EST | |||
| 210.00 | 0.00 | 0.75 | 0.38 | 1.47 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.45 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/27/2025 3:59:50 PM EST |
| 215.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | -0.01 | 10/27/2025 3:59:50 PM EST | |||
| 220.00 | 0.00 | 0.75 | 0.38 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.39 | -0.01 | 0.00 | -0.01 | 10/16/2025 | 10/27/2025 3:59:50 PM EST |
| 225.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.36 | -0.01 | 0.00 | -0.01 | 10/24/2025 | 10/27/2025 3:59:50 PM EST |
| 230.00 | 0.00 | 0.75 | 0.38 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.33 | -0.01 | 0.00 | -0.01 | 10/21/2025 | 10/27/2025 3:59:50 PM EST |
| 235.00 | 0.00 | 0.95 | 0.48 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.32 | -0.02 | 0.00 | -0.02 | 10/16/2025 | 10/27/2025 3:59:50 PM EST |
| 240.00 | 0.00 | 1.15 | 0.58 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.26 | -0.03 | 0.00 | -0.05 | 10/21/2025 | 10/27/2025 3:59:50 PM EST |
| 245.00 | 0.05 | 2.40 | 1.23 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.27 | -0.04 | 0.00 | -0.06 | 10/24/2025 | 10/27/2025 3:59:50 PM EST |
| 250.00 | 0.30 | 1.00 | 0.65 | 0.82 | -0.51 | -38.35% | 0.00 | 6 | 318 | 0.22 | -0.07 | 0.01 | -0.07 | 10/27/2025 | 10/27/2025 3:59:50 PM EST |
| 255.00 | 0.40 | 2.15 | 1.28 | 1.26 | -0.59 | -31.90% | 0.01 | 1 | 11 | 0.22 | -0.09 | 0.01 | -0.07 | 10/27/2025 | 10/27/2025 3:59:50 PM EST |
| 260.00 | 1.55 | 1.90 | 1.73 | 1.75 | +0.01 | +0.58% | 0.01 | 3 | 97 | 0.22 | -0.12 | 0.01 | -0.08 | 10/27/2025 | 10/27/2025 3:59:50 PM EST |
| 265.00 | 1.05 | 2.95 | 2.00 | 2.51 | +0.52 | +26.14% | 0.01 | 1 | 17 | 0.19 | -0.18 | 0.01 | -0.09 | 10/27/2025 | 10/27/2025 3:59:50 PM EST |
| 270.00 | 2.05 | 4.10 | 3.08 | 3.50 | +0.30 | +9.38% | 0.01 | 11 | 69 | 0.19 | -0.23 | 0.02 | -0.09 | 10/27/2025 | 10/27/2025 3:59:50 PM EST |
| 275.00 | 3.60 | 5.30 | 4.45 | 5.03 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.20 | -0.31 | 0.02 | -0.09 | 10/24/2025 | 10/27/2025 3:59:50 PM EST |
| 280.00 | 4.80 | 7.30 | 6.05 | 6.20 | 0.00 | 0.00% | 0.02 | 0 | 153 | 0.18 | -0.41 | 0.02 | -0.09 | 10/24/2025 | 10/27/2025 3:59:50 PM EST |
| 285.00 | 7.00 | 9.60 | 8.30 | 20.56 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.17 | -0.52 | 0.02 | -0.08 | 10/16/2025 | 10/27/2025 3:59:50 PM EST |
| 290.00 | 10.30 | 12.90 | 11.60 | % | 0.04 | 0 | 0 | 0.17 | -0.64 | 0.02 | -0.07 | 10/27/2025 3:59:50 PM EST | |||
| 295.00 | 14.40 | 16.60 | 15.50 | % | 0.05 | 0 | 0 | 0.18 | -0.75 | 0.02 | -0.06 | 10/27/2025 3:59:50 PM EST | |||
| 300.00 | 18.20 | 21.10 | 19.65 | % | 0.07 | 0 | 0 | 0.22 | -0.83 | 0.01 | -0.04 | 10/27/2025 3:59:50 PM EST | |||
| 305.00 | 22.90 | 25.70 | 24.30 | % | 0.08 | 0 | 0 | 0.24 | -0.89 | 0.01 | -0.03 | 10/27/2025 3:59:50 PM EST | |||
| 310.00 | 27.00 | 30.50 | 28.75 | % | 0.09 | 0 | 0 | 0.25 | -0.94 | 0.01 | -0.02 | 10/27/2025 3:59:50 PM EST | |||
| 315.00 | 31.50 | 35.50 | 33.50 | % | 0.11 | 0 | 0 | 0.27 | -0.96 | 0.00 | -0.01 | 10/27/2025 3:59:50 PM EST | |||
| 320.00 | 36.50 | 40.50 | 38.50 | % | 0.12 | 0 | 0 | 0.30 | -0.98 | 0.00 | -0.01 | 10/27/2025 3:59:50 PM EST | |||
| 325.00 | 41.50 | 45.50 | 43.50 | % | 0.13 | 0 | 0 | 0.32 | -0.99 | 0.00 | 0.00 | 10/27/2025 3:59:50 PM EST | |||
| 330.00 | 46.50 | 50.50 | 48.50 | % | 0.15 | 0 | 0 | 0.34 | -0.99 | 0.00 | 0.00 | 10/27/2025 3:59:50 PM EST | |||
| 335.00 | 51.50 | 55.50 | 53.50 | % | 0.16 | 0 | 0 | 0.37 | -1.00 | 0.00 | 0.00 | 10/27/2025 3:59:50 PM EST | |||
| 340.00 | 56.50 | 60.50 | 58.50 | % | 0.17 | 0 | 0 | 0.39 | -1.00 | 0.00 | 0.00 | 10/27/2025 3:59:50 PM EST | |||
| 345.00 | 61.60 | 65.50 | 63.55 | % | 0.18 | 0 | 0 | 0.41 | -1.00 | 0.00 | 0.00 | 10/27/2025 3:59:50 PM EST | |||
| 350.00 | 66.90 | 70.50 | 68.70 | % | 0.20 | 0 | 0 | 0.43 | -1.00 | 0.00 | 0.00 | 10/27/2025 3:59:50 PM EST | |||
| 355.00 | 71.50 | 75.50 | 73.50 | % | 0.21 | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 10/27/2025 3:59:50 PM EST | |||
| 360.00 | 76.60 | 80.50 | 78.55 | % | 0.22 | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 10/27/2025 3:59:50 PM EST | |||
| 365.00 | 81.50 | 85.50 | 83.50 | % | 0.23 | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 10/27/2025 3:59:50 PM EST | |||
| 370.00 | 86.50 | 90.50 | 88.50 | % | 0.24 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 10/27/2025 3:59:50 PM EST | |||
| 375.00 | 91.50 | 95.50 | 93.50 | % | 0.25 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 10/27/2025 3:59:50 PM EST | |||
| 380.00 | 96.60 | 100.50 | 98.55 | % | 0.26 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 10/27/2025 3:59:50 PM EST | |||
| 385.00 | 101.50 | 105.50 | 103.50 | % | 0.27 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 10/27/2025 3:59:50 PM EST |