Options Chain for CHUBB LIMITED COM (CB) - $301.54 as of 4/2/2025 8:41:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 165.00 | 135.90 | 138.90 | 136.57 | -0.68 | -0.50% | 10 | 15 | 1.72 | 1.00 | 0.00 | 0.00 | 4/2/2025 | 4/2/2025 3:59:55 PM EST |
| 170.00 | 130.90 | 134.00 | 131.62 | -0.53 | -0.41% | 10 | 9 | 1.69 | 1.00 | 0.00 | 0.00 | 4/2/2025 | 4/2/2025 3:59:55 PM EST |
| 175.00 | 125.00 | 129.40 | 127.17 | 0.00 | 0.00% | 0 | 24 | 1.68 | 1.00 | 0.00 | 0.00 | 4/1/2025 | 4/2/2025 3:59:55 PM EST |
| 180.00 | 120.00 | 124.50 | 122.52 | 0.00 | 0.00% | 0 | 20 | 1.59 | 1.00 | 0.00 | 0.00 | 4/1/2025 | 4/2/2025 3:59:55 PM EST |
| 185.00 | 115.20 | 119.00 | 117.57 | 0.00 | 0.00% | 0 | 42 | 1.49 | 1.00 | 0.00 | 0.00 | 4/1/2025 | 4/2/2025 3:59:55 PM EST |
| 190.00 | 110.30 | 114.00 | 111.88 | +0.94 | +0.85% | 20 | 41 | 1.32 | 1.00 | 0.00 | 0.00 | 4/2/2025 | 4/2/2025 3:59:55 PM EST |
| 195.00 | 106.00 | 109.00 | 106.85 | +0.85 | +0.81% | 20 | 40 | 1.18 | 1.00 | 0.00 | 0.00 | 4/2/2025 | 4/2/2025 3:59:55 PM EST |
| 200.00 | 101.00 | 104.10 | 102.28 | 0.00 | 0.00% | 0 | 29 | 1.16 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 4/2/2025 3:59:55 PM EST |
| 205.00 | 96.00 | 99.10 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 4/2/2025 3:59:55 PM EST | |||
| 210.00 | 91.00 | 94.00 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 4/2/2025 3:59:55 PM EST | |||
| 215.00 | 85.50 | 88.30 | 86.70 | -1.19 | -1.36% | 10 | 80 | 0.94 | 1.00 | 0.00 | 0.00 | 4/2/2025 | 4/2/2025 3:59:55 PM EST |
| 220.00 | 80.50 | 83.40 | 81.75 | -1.17 | -1.42% | 10 | 35 | 0.92 | 1.00 | 0.00 | 0.00 | 4/2/2025 | 4/2/2025 3:59:55 PM EST |
| 225.00 | 76.00 | 78.00 | 77.85 | 0.00 | 0.00% | 0 | 5 | 0.89 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 4/2/2025 3:59:55 PM EST |
| 230.00 | 71.10 | 73.10 | 72.41 | 0.00 | 0.00% | 0 | 8 | 0.86 | 1.00 | 0.00 | 0.00 | 4/1/2025 | 4/2/2025 3:59:55 PM EST |
| 235.00 | 65.50 | 68.60 | 67.48 | 0.00 | 0.00% | 0 | 8 | 0.81 | 1.00 | 0.00 | 0.00 | 4/1/2025 | 4/2/2025 3:59:55 PM EST |
| 240.00 | 60.40 | 63.80 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.01 | 4/2/2025 3:59:55 PM EST | |||
| 245.00 | 56.20 | 58.80 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | -0.02 | 4/2/2025 3:59:55 PM EST | |||
| 250.00 | 50.60 | 54.00 | 51.29 | 0.00 | 0.00% | 0 | 14 | 0.60 | 0.99 | 0.00 | -0.06 | 3/31/2025 | 4/2/2025 3:59:55 PM EST |
| 255.00 | 46.30 | 48.90 | 36.20 | 0.00 | 0.00% | 0 | 2 | 0.57 | 0.99 | 0.00 | -0.05 | 3/3/2025 | 4/2/2025 3:59:55 PM EST |
| 260.00 | 41.40 | 43.80 | % | 0 | 0 | 0.53 | 0.97 | 0.00 | -0.10 | 4/2/2025 3:59:55 PM EST | |||
| 265.00 | 36.40 | 38.70 | 23.52 | 0.00 | 0.00% | 0 | 2 | 0.45 | 0.96 | 0.00 | -0.11 | 3/5/2025 | 4/2/2025 3:59:55 PM EST |
| 270.00 | 30.60 | 34.10 | 27.95 | 0.00 | 0.00% | 0 | 9 | 0.43 | 0.94 | 0.01 | -0.13 | 3/28/2025 | 4/2/2025 3:59:55 PM EST |
| 275.00 | 25.80 | 29.00 | 17.75 | 0.00 | 0.00% | 0 | 15 | 0.37 | 0.91 | 0.01 | -0.17 | 3/25/2025 | 4/2/2025 3:59:55 PM EST |
| 280.00 | 20.90 | 24.20 | 22.65 | 0.00 | 0.00% | 0 | 36 | 0.34 | 0.89 | 0.01 | -0.17 | 4/1/2025 | 4/2/2025 3:59:55 PM EST |
| 285.00 | 15.80 | 18.60 | 18.36 | 0.00 | 0.00% | 0 | 124 | 0.23 | 0.86 | 0.01 | -0.18 | 4/1/2025 | 4/2/2025 3:59:55 PM EST |
| 290.00 | 11.80 | 14.00 | 12.70 | 0.00 | 0.00% | 0 | 614 | 0.22 | 0.82 | 0.02 | -0.17 | 3/31/2025 | 4/2/2025 3:59:55 PM EST |
| 295.00 | 7.50 | 9.90 | 9.66 | -0.44 | -4.36% | 6 | 286 | 0.20 | 0.75 | 0.03 | -0.16 | 4/2/2025 | 4/2/2025 3:59:55 PM EST |
| 300.00 | 5.50 | 6.40 | 6.20 | +0.25 | +4.21% | 14 | 193 | 0.19 | 0.61 | 0.04 | -0.16 | 4/2/2025 | 4/2/2025 3:59:55 PM EST |
| 305.00 | 2.85 | 3.70 | 3.55 | +0.15 | +4.42% | 24 | 344 | 0.18 | 0.41 | 0.04 | -0.15 | 4/2/2025 | 4/2/2025 3:59:55 PM EST |
| 310.00 | 0.60 | 1.85 | 1.60 | -0.12 | -6.98% | 21 | 176 | 0.18 | 0.26 | 0.03 | -0.12 | 4/2/2025 | 4/2/2025 3:59:55 PM EST |
| 315.00 | 0.65 | 0.80 | 0.54 | -0.31 | -36.48% | 1 | 121 | 0.18 | 0.15 | 0.02 | -0.09 | 4/2/2025 | 4/2/2025 3:59:55 PM EST |
| 320.00 | 0.20 | 0.40 | 0.45 | 0.00 | 0.00% | 0 | 30 | 0.21 | 0.07 | 0.01 | -0.05 | 3/31/2025 | 4/2/2025 3:59:55 PM EST |
| 325.00 | 0.00 | 0.75 | 0.26 | 0.00 | 0.00% | 0 | 1 | 0.28 | 0.03 | 0.01 | -0.02 | 3/31/2025 | 4/2/2025 3:59:55 PM EST |
| 330.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 8 | 0.32 | 0.01 | 0.00 | -0.01 | 3/26/2025 | 4/2/2025 3:59:55 PM EST |
| 335.00 | 0.00 | 0.75 | % | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 4/2/2025 3:59:55 PM EST | |||
| 340.00 | 0.00 | 0.95 | % | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 4/2/2025 3:59:55 PM EST | |||
| 345.00 | 0.00 | 0.95 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 4/2/2025 3:59:55 PM EST | |||
| 350.00 | 0.00 | 0.95 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 4/2/2025 3:59:55 PM EST | |||
| 355.00 | 0.00 | 0.95 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 4/2/2025 3:59:55 PM EST | |||
| 360.00 | 0.00 | 0.95 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 4/2/2025 3:59:55 PM EST | |||
| 365.00 | 0.00 | 0.95 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 4/2/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 165.00 | 0.00 | 0.25 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 4/2/2025 3:59:55 PM EST | |||
| 170.00 | 0.00 | 0.35 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 4/2/2025 3:59:55 PM EST | |||
| 175.00 | 0.00 | 0.35 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 4/2/2025 3:59:55 PM EST | |||
| 180.00 | 0.00 | 0.35 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 4/2/2025 3:59:55 PM EST | |||
| 185.00 | 0.00 | 0.25 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 4/2/2025 3:59:55 PM EST | |||
| 190.00 | 0.00 | 0.40 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 4/2/2025 3:59:55 PM EST | |||
| 195.00 | 0.00 | 0.40 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 4/2/2025 3:59:55 PM EST | |||
| 200.00 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 10 | 1.01 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 4/2/2025 3:59:55 PM EST |
| 205.00 | 0.00 | 0.40 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 4/2/2025 3:59:55 PM EST | |||
| 210.00 | 0.00 | 0.40 | 0.35 | 0.00 | 0.00% | 0 | 8 | 0.90 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 4/2/2025 3:59:55 PM EST |
| 215.00 | 0.00 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 1 | 0.85 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 4/2/2025 3:59:55 PM EST |
| 220.00 | 0.00 | 0.20 | 0.38 | 0.00 | 0.00% | 0 | 1 | 0.72 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 4/2/2025 3:59:55 PM EST |
| 225.00 | 0.00 | 0.45 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 4/2/2025 3:59:55 PM EST | |||
| 230.00 | 0.00 | 0.45 | 0.40 | 0.00 | 0.00% | 0 | 1 | 0.72 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 4/2/2025 3:59:55 PM EST |
| 235.00 | 0.00 | 0.95 | 0.38 | 0.00 | 0.00% | 0 | 1 | 0.73 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 4/2/2025 3:59:55 PM EST |
| 240.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 18 | 0.68 | 0.00 | 0.00 | -0.01 | 3/28/2025 | 4/2/2025 3:59:55 PM EST |
| 245.00 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 15 | 0.63 | 0.00 | 0.00 | -0.02 | 3/31/2025 | 4/2/2025 3:59:55 PM EST |
| 250.00 | 0.05 | 0.65 | 0.20 | 0.00 | 0.00% | 1 | 71 | 0.47 | -0.01 | 0.00 | -0.06 | 4/2/2025 | 4/2/2025 3:59:55 PM EST |
| 255.00 | 0.05 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 272 | 0.53 | -0.01 | 0.00 | -0.05 | 4/1/2025 | 4/2/2025 3:59:55 PM EST |
| 260.00 | 0.25 | 0.60 | 0.60 | 0.00 | 0.00% | 0 | 19 | 0.43 | -0.03 | 0.00 | -0.10 | 4/1/2025 | 4/2/2025 3:59:55 PM EST |
| 265.00 | 0.25 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 134 | 0.40 | -0.04 | 0.00 | -0.11 | 3/26/2025 | 4/2/2025 3:59:55 PM EST |
| 270.00 | 0.25 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 71 | 0.35 | -0.06 | 0.01 | -0.13 | 4/1/2025 | 4/2/2025 3:59:55 PM EST |
| 275.00 | 0.15 | 0.85 | 0.45 | 0.00 | 0.00% | 0 | 182 | 0.30 | -0.09 | 0.01 | -0.17 | 4/1/2025 | 4/2/2025 3:59:55 PM EST |
| 280.00 | 0.25 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 324 | 0.27 | -0.11 | 0.01 | -0.17 | 4/1/2025 | 4/2/2025 3:59:55 PM EST |
| 285.00 | 0.50 | 0.90 | 0.84 | +0.13 | +18.31% | 1 | 258 | 0.24 | -0.14 | 0.01 | -0.18 | 4/2/2025 | 4/2/2025 3:59:55 PM EST |
| 290.00 | 0.80 | 1.30 | 1.48 | -0.07 | -4.52% | 2 | 37 | 0.21 | -0.18 | 0.02 | -0.17 | 4/2/2025 | 4/2/2025 3:59:55 PM EST |
| 295.00 | 1.60 | 2.30 | 2.61 | +0.41 | +18.64% | 1 | 78 | 0.20 | -0.25 | 0.03 | -0.16 | 4/2/2025 | 4/2/2025 3:59:55 PM EST |
| 300.00 | 3.40 | 6.00 | 4.40 | +1.30 | +41.94% | 16 | 29 | 0.20 | -0.39 | 0.04 | -0.16 | 4/2/2025 | 4/2/2025 3:59:55 PM EST |
| 305.00 | 5.80 | 7.90 | 7.50 | +1.20 | +19.05% | 20 | 35 | 0.19 | -0.59 | 0.04 | -0.15 | 4/2/2025 | 4/2/2025 3:59:55 PM EST |
| 310.00 | 9.00 | 11.60 | % | 0 | 0 | 0.18 | -0.74 | 0.03 | -0.12 | 4/2/2025 3:59:55 PM EST | |||
| 315.00 | 12.10 | 14.80 | 14.50 | 0.00 | 0.00% | 0 | 2 | 0.31 | -0.85 | 0.02 | -0.09 | 3/31/2025 | 4/2/2025 3:59:55 PM EST |
| 320.00 | 17.10 | 20.10 | % | 0 | 0 | 0.35 | -0.93 | 0.01 | -0.05 | 4/2/2025 3:59:55 PM EST | |||
| 325.00 | 22.10 | 25.10 | % | 0 | 0 | 0.40 | -0.97 | 0.01 | -0.02 | 4/2/2025 3:59:55 PM EST | |||
| 330.00 | 26.40 | 30.00 | % | 0 | 0 | 0.45 | -0.99 | 0.00 | -0.01 | 4/2/2025 3:59:55 PM EST | |||
| 335.00 | 31.40 | 35.10 | % | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 4/2/2025 3:59:55 PM EST | |||
| 340.00 | 36.50 | 40.10 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 4/2/2025 3:59:55 PM EST | |||
| 345.00 | 41.40 | 44.60 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 4/2/2025 3:59:55 PM EST | |||
| 350.00 | 46.40 | 49.60 | 48.40 | % | 20 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 4/2/2025 | 4/2/2025 3:59:55 PM EST | |
| 355.00 | 51.30 | 54.60 | 53.36 | % | 20 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 4/2/2025 | 4/2/2025 3:59:55 PM EST | |
| 360.00 | 56.90 | 59.60 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 4/2/2025 3:59:55 PM EST | |||
| 365.00 | 61.50 | 64.60 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 4/2/2025 3:59:55 PM EST |