Options Chain for CHUBB LIMITED COM (CB) - $268.86 as of 1/22/2025 9:51:40 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 137.30 | 140.70 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 135.00 | 132.50 | 135.70 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 140.00 | 127.40 | 130.70 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 145.00 | 122.50 | 125.70 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 150.00 | 117.50 | 120.80 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 155.00 | 112.50 | 115.80 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 160.00 | 107.50 | 110.80 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 165.00 | 102.40 | 106.00 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 170.00 | 97.50 | 100.90 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 175.00 | 92.50 | 96.60 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 180.00 | 87.50 | 91.10 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 185.00 | 82.60 | 86.50 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 190.00 | 77.30 | 81.90 | 87.00 | 0.00 | 0.00% | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 12/24/2024 | 1/21/2025 3:59:58 PM EST |
| 195.00 | 72.60 | 76.10 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.01 | 1/21/2025 3:59:58 PM EST | |||
| 200.00 | 67.80 | 71.30 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.01 | 1/21/2025 3:59:58 PM EST | |||
| 205.00 | 62.80 | 67.00 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | -0.03 | 1/21/2025 3:59:58 PM EST | |||
| 210.00 | 57.80 | 62.10 | 69.10 | 0.00 | 0.00% | 0 | 5 | 0.67 | 0.99 | 0.00 | -0.03 | 8/23/2024 | 1/21/2025 3:59:58 PM EST |
| 215.00 | 52.90 | 56.30 | 66.20 | 0.00 | 0.00% | 0 | 1 | 0.63 | 0.99 | 0.00 | -0.03 | 8/23/2024 | 1/21/2025 3:59:58 PM EST |
| 220.00 | 48.30 | 51.40 | % | 0 | 0 | 0.59 | 0.98 | 0.00 | -0.05 | 1/21/2025 3:59:58 PM EST | |||
| 225.00 | 43.10 | 46.30 | 62.10 | 0.00 | 0.00% | 0 | 3 | 0.54 | 0.98 | 0.00 | -0.05 | 11/6/2024 | 1/21/2025 3:59:58 PM EST |
| 230.00 | 38.50 | 41.30 | 37.80 | 0.00 | 0.00% | 0 | 12 | 0.49 | 0.97 | 0.00 | -0.05 | 1/8/2025 | 1/21/2025 3:59:58 PM EST |
| 235.00 | 33.30 | 36.60 | 41.71 | 0.00 | 0.00% | 0 | 6 | 0.45 | 0.97 | 0.00 | -0.05 | 12/10/2024 | 1/21/2025 3:59:58 PM EST |
| 240.00 | 28.50 | 31.70 | 23.60 | 0.00 | 0.00% | 0 | 10 | 0.41 | 0.91 | 0.01 | -0.09 | 1/13/2025 | 1/21/2025 3:59:58 PM EST |
| 245.00 | 24.00 | 27.10 | 27.90 | 0.00 | 0.00% | 0 | 13 | 0.38 | 0.91 | 0.01 | -0.08 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 250.00 | 19.90 | 21.90 | 21.80 | 0.00 | 0.00% | 0 | 436 | 0.23 | 0.86 | 0.01 | -0.10 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 255.00 | 14.60 | 18.50 | 20.58 | 0.00 | 0.00% | 0 | 44 | 0.21 | 0.82 | 0.02 | -0.10 | 1/16/2025 | 1/21/2025 3:59:58 PM EST |
| 260.00 | 11.30 | 14.20 | 16.61 | 0.00 | 0.00% | 0 | 71 | 0.22 | 0.74 | 0.02 | -0.11 | 1/16/2025 | 1/21/2025 3:59:58 PM EST |
| 265.00 | 9.00 | 10.00 | 11.75 | 0.00 | 0.00% | 0 | 109 | 0.22 | 0.63 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 270.00 | 6.20 | 8.10 | 6.94 | 0.00 | 0.00% | 0 | 822 | 0.23 | 0.51 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 275.00 | 4.10 | 5.70 | 4.50 | 0.00 | 0.00% | 0 | 687 | 0.23 | 0.39 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 280.00 | 2.40 | 2.95 | 2.65 | 0.00 | 0.00% | 0 | 571 | 0.21 | 0.29 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 285.00 | 1.45 | 1.75 | 1.60 | 0.00 | 0.00% | 0 | 351 | 0.20 | 0.20 | 0.02 | -0.08 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 290.00 | 0.30 | 1.45 | 1.05 | 0.00 | 0.00% | 0 | 362 | 0.20 | 0.14 | 0.01 | -0.06 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 295.00 | 0.35 | 0.60 | 0.63 | 0.00 | 0.00% | 0 | 431 | 0.20 | 0.09 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 300.00 | 0.20 | 0.40 | 0.39 | 0.00 | 0.00% | 0 | 808 | 0.21 | 0.05 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 305.00 | 0.05 | 0.25 | 0.23 | 0.00 | 0.00% | 0 | 84 | 0.21 | 0.03 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 310.00 | 0.00 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 120 | 0.27 | 0.02 | 0.00 | -0.01 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 315.00 | 0.00 | 1.00 | 0.30 | 0.00 | 0.00% | 0 | 43 | 0.37 | 0.01 | 0.00 | -0.01 | 1/16/2025 | 1/21/2025 3:59:58 PM EST |
| 320.00 | 0.00 | 0.95 | 0.08 | 0.00 | 0.00% | 0 | 255 | 0.39 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:58 PM EST |
| 325.00 | 0.00 | 0.95 | 0.20 | 0.00 | 0.00% | 0 | 48 | 0.42 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 330.00 | 0.00 | 0.35 | 0.95 | 0.00 | 0.00% | 0 | 37 | 0.37 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 1/21/2025 3:59:58 PM EST |
| 335.00 | 0.00 | 0.95 | 0.25 | 0.00 | 0.00% | 0 | 10 | 0.47 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 1/21/2025 3:59:58 PM EST |
| 340.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 108 | 0.44 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 1/21/2025 3:59:58 PM EST |
| 345.00 | 0.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 153 | 0.46 | 0.00 | 0.00 | 0.00 | 12/2/2024 | 1/21/2025 3:59:58 PM EST |
| 350.00 | 0.00 | 0.50 | 0.35 | 0.00 | 0.00% | 0 | 1 | 0.48 | 0.00 | 0.00 | 0.00 | 11/21/2024 | 1/21/2025 3:59:58 PM EST |
| 355.00 | 0.00 | 0.20 | 0.19 | 0.00 | 0.00% | 0 | 5 | 0.44 | 0.00 | 0.00 | 0.00 | 12/6/2024 | 1/21/2025 3:59:58 PM EST |
| 360.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 4 | 0.46 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 1/21/2025 3:59:58 PM EST |
| 365.00 | 0.00 | 0.50 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 370.00 | 0.00 | 0.65 | 0.02 | 0.00 | 0.00% | 0 | 5 | 0.59 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 380.00 | 0.00 | 1.30 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 390.00 | 0.00 | 0.25 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 10 | 1.21 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 3:59:58 PM EST |
| 135.00 | 0.00 | 0.45 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 140.00 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 20 | 1.10 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 3:59:58 PM EST |
| 145.00 | 0.00 | 0.50 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 150.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 15 | 0.91 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 3:59:58 PM EST |
| 155.00 | 0.00 | 0.50 | 0.35 | 0.00 | 0.00% | 0 | 2,000 | 0.96 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 1/21/2025 3:59:58 PM EST |
| 160.00 | 0.00 | 0.55 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.92 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 3:59:58 PM EST |
| 165.00 | 0.00 | 0.60 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 170.00 | 0.00 | 0.60 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 175.00 | 0.00 | 0.60 | 0.65 | 0.00 | 0.00% | 0 | 1 | 0.79 | 0.00 | 0.00 | 0.00 | 9/30/2024 | 1/21/2025 3:59:58 PM EST |
| 180.00 | 0.00 | 0.60 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 185.00 | 0.00 | 0.60 | 0.19 | 0.00 | 0.00% | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 3:59:58 PM EST |
| 190.00 | 0.00 | 1.40 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 195.00 | 0.00 | 0.70 | 0.65 | 0.00 | 0.00% | 0 | 4 | 0.64 | 0.00 | 0.00 | -0.01 | 1/10/2025 | 1/21/2025 3:59:58 PM EST |
| 200.00 | 0.00 | 0.65 | 0.52 | 0.00 | 0.00% | 0 | 21 | 0.59 | 0.00 | 0.00 | -0.01 | 1/10/2025 | 1/21/2025 3:59:58 PM EST |
| 205.00 | 0.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 21 | 0.52 | 0.00 | 0.00 | -0.03 | 1/13/2025 | 1/21/2025 3:59:58 PM EST |
| 210.00 | 0.05 | 1.25 | 0.20 | 0.00 | 0.00% | 0 | 41 | 0.47 | -0.01 | 0.00 | -0.03 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 215.00 | 0.00 | 0.70 | 0.58 | 0.00 | 0.00% | 0 | 70 | 0.47 | -0.01 | 0.00 | -0.03 | 1/13/2025 | 1/21/2025 3:59:58 PM EST |
| 220.00 | 0.15 | 0.40 | 0.25 | 0.00 | 0.00% | 0 | 712 | 0.36 | -0.02 | 0.00 | -0.05 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 225.00 | 0.30 | 0.55 | 0.30 | 0.00 | 0.00% | 0 | 39 | 0.36 | -0.02 | 0.00 | -0.05 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 230.00 | 0.20 | 1.20 | 0.44 | 0.00 | 0.00% | 0 | 192 | 0.34 | -0.03 | 0.00 | -0.05 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 235.00 | 0.00 | 2.05 | 0.40 | 0.00 | 0.00% | 0 | 668 | 0.42 | -0.03 | 0.00 | -0.05 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 240.00 | 0.00 | 0.70 | 0.45 | 0.00 | 0.00% | 0 | 440 | 0.25 | -0.09 | 0.01 | -0.09 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 245.00 | 0.65 | 1.20 | 0.80 | 0.00 | 0.00% | 0 | 310 | 0.25 | -0.09 | 0.01 | -0.08 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 250.00 | 1.10 | 1.40 | 1.45 | 0.00 | 0.00% | 0 | 325 | 0.24 | -0.14 | 0.01 | -0.10 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 255.00 | 1.70 | 2.25 | 1.65 | 0.00 | 0.00% | 0 | 438 | 0.23 | -0.18 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 260.00 | 2.80 | 3.40 | 2.75 | 0.00 | 0.00% | 0 | 269 | 0.22 | -0.26 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 265.00 | 4.40 | 5.10 | 4.20 | 0.00 | 0.00% | 0 | 410 | 0.22 | -0.37 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 270.00 | 6.40 | 8.30 | 6.89 | 0.00 | 0.00% | 0 | 270 | 0.23 | -0.49 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 275.00 | 7.90 | 10.70 | 9.00 | 0.00 | 0.00% | 0 | 186 | 0.20 | -0.61 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 280.00 | 11.40 | 14.70 | 12.52 | 0.00 | 0.00% | 0 | 47 | 0.20 | -0.71 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 285.00 | 15.00 | 19.20 | 15.50 | 0.00 | 0.00% | 0 | 84 | 0.25 | -0.80 | 0.02 | -0.08 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 290.00 | 20.20 | 22.50 | 17.45 | 0.00 | 0.00% | 0 | 197 | 0.24 | -0.86 | 0.01 | -0.06 | 1/16/2025 | 1/21/2025 3:59:58 PM EST |
| 295.00 | 24.00 | 28.30 | 23.85 | 0.00 | 0.00% | 0 | 4 | 0.27 | -0.91 | 0.01 | -0.05 | 1/3/2025 | 1/21/2025 3:59:58 PM EST |
| 300.00 | 29.50 | 33.50 | 27.50 | 0.00 | 0.00% | 0 | 3 | 0.34 | -0.95 | 0.01 | -0.03 | 12/18/2024 | 1/21/2025 3:59:58 PM EST |
| 305.00 | 35.10 | 38.10 | 15.80 | 0.00 | 0.00% | 0 | 0 | 0.40 | -0.97 | 0.00 | -0.02 | 10/18/2024 | 1/21/2025 3:59:58 PM EST |
| 310.00 | 39.80 | 42.90 | 24.70 | 0.00 | 0.00% | 0 | 0 | 0.40 | -0.98 | 0.00 | -0.01 | 12/3/2024 | 1/21/2025 3:59:58 PM EST |
| 315.00 | 44.80 | 48.00 | % | 0 | 0 | 0.44 | -0.99 | 0.00 | -0.01 | 1/21/2025 3:59:58 PM EST | |||
| 320.00 | 49.80 | 53.00 | 24.03 | 0.00 | 0.00% | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 10/17/2024 | 1/21/2025 3:59:58 PM EST |
| 325.00 | 54.90 | 58.10 | % | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 330.00 | 60.20 | 62.80 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 335.00 | 64.80 | 68.10 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 340.00 | 68.90 | 73.10 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 345.00 | 74.00 | 77.60 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 350.00 | 79.80 | 83.00 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 355.00 | 84.80 | 88.10 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 360.00 | 90.10 | 93.10 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 365.00 | 95.10 | 98.10 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 370.00 | 98.90 | 103.50 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 380.00 | 110.10 | 113.20 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 390.00 | 120.00 | 123.10 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST |