Options Chain for CHUBB LIMITED COM (CB) - $272.23 as of 2/4/2025 8:52:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 165.00 | 105.90 | 110.20 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 170.00 | 101.30 | 104.50 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 175.00 | 96.30 | 99.80 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 180.00 | 90.70 | 95.50 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 185.00 | 86.70 | 89.60 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 190.00 | 81.50 | 84.70 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 195.00 | 75.90 | 80.50 | 80.90 | 0.00 | 0.00% | 0 | 1 | 0.71 | 1.00 | 0.00 | 0.00 | 1/29/2025 | 2/4/2025 4:00:03 PM EST |
| 200.00 | 71.60 | 74.80 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | -0.01 | 2/4/2025 4:00:03 PM EST | |||
| 205.00 | 66.70 | 70.40 | % | 0 | 0 | 0.63 | 0.99 | 0.00 | -0.01 | 2/4/2025 4:00:03 PM EST | |||
| 210.00 | 61.80 | 65.50 | % | 0 | 0 | 0.59 | 0.99 | 0.00 | -0.01 | 2/4/2025 4:00:03 PM EST | |||
| 215.00 | 56.60 | 60.50 | % | 0 | 0 | 0.46 | 0.99 | 0.00 | -0.01 | 2/4/2025 4:00:03 PM EST | |||
| 220.00 | 52.00 | 55.30 | % | 0 | 0 | 0.49 | 0.97 | 0.00 | -0.03 | 2/4/2025 4:00:03 PM EST | |||
| 225.00 | 47.10 | 50.40 | % | 0 | 0 | 0.47 | 0.96 | 0.00 | -0.04 | 2/4/2025 4:00:03 PM EST | |||
| 230.00 | 42.10 | 45.30 | 41.78 | 0.00 | 0.00% | 0 | 1 | 0.40 | 0.95 | 0.00 | -0.05 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 235.00 | 37.30 | 40.80 | % | 0 | 0 | 0.39 | 0.93 | 0.00 | -0.05 | 2/4/2025 4:00:03 PM EST | |||
| 240.00 | 32.40 | 36.00 | % | 0 | 0 | 0.37 | 0.91 | 0.01 | -0.06 | 2/4/2025 4:00:03 PM EST | |||
| 245.00 | 28.00 | 30.30 | % | 0 | 0 | 0.23 | 0.88 | 0.01 | -0.07 | 2/4/2025 4:00:03 PM EST | |||
| 250.00 | 23.30 | 25.40 | 23.15 | 0.00 | 0.00% | 0 | 7 | 0.22 | 0.85 | 0.01 | -0.08 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 255.00 | 19.90 | 20.90 | 20.62 | 0.00 | 0.00% | 0 | 108 | 0.23 | 0.80 | 0.01 | -0.08 | 1/31/2025 | 2/4/2025 4:00:03 PM EST |
| 260.00 | 15.80 | 16.40 | 16.00 | -3.74 | -18.95% | 8 | 19 | 0.21 | 0.74 | 0.01 | -0.09 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 265.00 | 11.00 | 12.70 | 15.00 | 0.00 | 0.00% | 0 | 21 | 0.21 | 0.67 | 0.02 | -0.09 | 1/30/2025 | 2/4/2025 4:00:03 PM EST |
| 270.00 | 7.80 | 9.40 | 9.80 | 0.00 | 0.00% | 0 | 131 | 0.20 | 0.58 | 0.02 | -0.09 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 275.00 | 6.30 | 7.80 | 6.86 | -0.44 | -6.03% | 10 | 233 | 0.21 | 0.47 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 280.00 | 3.00 | 4.60 | 4.90 | +0.10 | +2.09% | 1 | 44 | 0.17 | 0.36 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 285.00 | 2.55 | 2.95 | 3.40 | +0.10 | +3.03% | 10 | 63 | 0.18 | 0.24 | 0.02 | -0.06 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 290.00 | 1.20 | 1.80 | 1.72 | -0.28 | -14.00% | 29 | 75 | 0.18 | 0.15 | 0.02 | -0.04 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 295.00 | 0.90 | 1.05 | 1.22 | -0.07 | -5.43% | 6 | 31 | 0.18 | 0.09 | 0.01 | -0.03 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 300.00 | 0.50 | 0.65 | 0.62 | 0.00 | 0.00% | 0 | 87 | 0.18 | 0.06 | 0.01 | -0.02 | 1/31/2025 | 2/4/2025 4:00:03 PM EST |
| 305.00 | 0.15 | 1.45 | 0.45 | 0.00 | 0.00% | 0 | 84 | 0.23 | 0.04 | 0.01 | -0.02 | 1/30/2025 | 2/4/2025 4:00:03 PM EST |
| 310.00 | 0.05 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 11 | 0.24 | 0.02 | 0.00 | -0.01 | 1/30/2025 | 2/4/2025 4:00:03 PM EST |
| 315.00 | 0.00 | 0.75 | % | 0 | 0 | 0.27 | 0.01 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 320.00 | 0.00 | 0.75 | % | 0 | 0 | 0.29 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 325.00 | 0.00 | 0.75 | % | 0 | 0 | 0.31 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 330.00 | 0.00 | 0.95 | % | 0 | 0 | 0.33 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 335.00 | 0.00 | 0.75 | % | 0 | 0 | 0.35 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 340.00 | 0.00 | 0.75 | % | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 345.00 | 0.00 | 0.75 | % | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 350.00 | 0.00 | 0.75 | % | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 355.00 | 0.00 | 0.75 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 360.00 | 0.00 | 0.75 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 365.00 | 0.00 | 0.75 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 165.00 | 0.10 | 0.55 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 170.00 | 0.00 | 0.75 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 175.00 | 0.00 | 0.75 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 180.00 | 0.00 | 0.75 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 185.00 | 0.00 | 0.75 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 190.00 | 0.00 | 0.75 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 195.00 | 0.00 | 0.75 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 200.00 | 0.00 | 1.95 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | -0.01 | 2/4/2025 4:00:03 PM EST | |||
| 205.00 | 0.00 | 0.65 | % | 0 | 0 | 0.47 | -0.01 | 0.00 | -0.01 | 2/4/2025 4:00:03 PM EST | |||
| 210.00 | 0.00 | 1.95 | % | 0 | 0 | 0.45 | -0.01 | 0.00 | -0.01 | 2/4/2025 4:00:03 PM EST | |||
| 215.00 | 0.10 | 2.35 | % | 0 | 0 | 0.46 | -0.01 | 0.00 | -0.01 | 2/4/2025 4:00:03 PM EST | |||
| 220.00 | 0.15 | 2.45 | % | 0 | 0 | 0.51 | -0.03 | 0.00 | -0.03 | 2/4/2025 4:00:03 PM EST | |||
| 225.00 | 0.15 | 2.45 | % | 0 | 0 | 0.42 | -0.04 | 0.00 | -0.04 | 2/4/2025 4:00:03 PM EST | |||
| 230.00 | 0.20 | 2.60 | 0.20 | 0.00 | 0.00% | 0 | 22 | 0.37 | -0.05 | 0.00 | -0.05 | 1/31/2025 | 2/4/2025 4:00:03 PM EST |
| 235.00 | 0.30 | 1.90 | 0.60 | 0.00 | 0.00% | 0 | 25 | 0.32 | -0.07 | 0.00 | -0.05 | 1/31/2025 | 2/4/2025 4:00:03 PM EST |
| 240.00 | 0.70 | 0.85 | 1.01 | 0.00 | 0.00% | 0 | 89 | 0.26 | -0.09 | 0.01 | -0.06 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 245.00 | 0.95 | 1.10 | 0.95 | +0.15 | +18.75% | 1 | 16 | 0.24 | -0.12 | 0.01 | -0.07 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 250.00 | 1.35 | 1.55 | 1.51 | 0.00 | 0.00% | 0 | 27 | 0.23 | -0.15 | 0.01 | -0.08 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 255.00 | 1.95 | 2.15 | 1.85 | -0.12 | -6.10% | 14 | 20 | 0.22 | -0.20 | 0.01 | -0.08 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 260.00 | 2.85 | 4.90 | 2.53 | -0.47 | -15.67% | 6 | 62 | 0.21 | -0.26 | 0.01 | -0.09 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 265.00 | 4.10 | 4.50 | 4.05 | 0.00 | 0.00% | 26 | 127 | 0.20 | -0.33 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 270.00 | 5.90 | 7.20 | 5.90 | -0.70 | -10.61% | 8 | 123 | 0.20 | -0.42 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 275.00 | 8.20 | 10.10 | 7.95 | +0.05 | +0.64% | 1 | 88 | 0.19 | -0.53 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 280.00 | 11.10 | 13.60 | 11.40 | +0.10 | +0.89% | 2 | 159 | 0.19 | -0.64 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 285.00 | 14.30 | 17.10 | 15.00 | -0.60 | -3.85% | 3 | 13 | 0.18 | -0.76 | 0.02 | -0.06 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 290.00 | 16.50 | 21.30 | 13.63 | 0.00 | 0.00% | 0 | 1 | 0.24 | -0.85 | 0.02 | -0.04 | 1/29/2025 | 2/4/2025 4:00:03 PM EST |
| 295.00 | 21.00 | 25.10 | % | 0 | 0 | 0.26 | -0.91 | 0.01 | -0.03 | 2/4/2025 4:00:03 PM EST | |||
| 300.00 | 25.80 | 29.80 | % | 0 | 0 | 0.29 | -0.94 | 0.01 | -0.02 | 2/4/2025 4:00:03 PM EST | |||
| 305.00 | 30.70 | 34.80 | % | 0 | 0 | 0.31 | -0.96 | 0.01 | -0.02 | 2/4/2025 4:00:03 PM EST | |||
| 310.00 | 35.70 | 39.50 | % | 0 | 0 | 0.32 | -0.98 | 0.00 | -0.01 | 2/4/2025 4:00:03 PM EST | |||
| 315.00 | 41.00 | 44.50 | % | 0 | 0 | 0.37 | -0.99 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 320.00 | 45.70 | 49.50 | % | 0 | 0 | 0.36 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 325.00 | 50.70 | 54.50 | % | 0 | 0 | 0.42 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 330.00 | 55.70 | 59.80 | % | 0 | 0 | 0.43 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 335.00 | 60.70 | 64.80 | % | 0 | 0 | 0.44 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 340.00 | 66.00 | 69.80 | % | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 345.00 | 70.60 | 74.80 | % | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 350.00 | 75.70 | 79.70 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 355.00 | 80.70 | 84.80 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 360.00 | 85.70 | 89.80 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 365.00 | 90.70 | 94.80 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST |