Options Chain for CHUBB LIMITED COM (CB) - $284.95 as of 4/30/2025 1:30:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 123.10 | 127.20 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 4/30/2025 11:59:02 AM EST | |||
| 165.00 | 118.20 | 122.20 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 4/30/2025 11:59:02 AM EST | |||
| 170.00 | 113.20 | 116.80 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 4/30/2025 11:59:02 AM EST | |||
| 175.00 | 108.20 | 111.90 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 4/30/2025 11:59:02 AM EST | |||
| 180.00 | 103.20 | 106.50 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 4/30/2025 11:59:02 AM EST | |||
| 185.00 | 98.20 | 101.40 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 4/30/2025 11:59:02 AM EST | |||
| 190.00 | 93.40 | 96.70 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 4/30/2025 11:59:02 AM EST | |||
| 195.00 | 88.30 | 91.40 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 4/30/2025 11:59:02 AM EST | |||
| 200.00 | 83.30 | 87.00 | 78.01 | 0.00 | 0.00% | 0 | 5 | 1.18 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/30/2025 11:59:02 AM EST |
| 205.00 | 78.30 | 81.30 | 73.05 | 0.00 | 0.00% | 0 | 5 | 1.09 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/30/2025 11:59:02 AM EST |
| 210.00 | 73.40 | 76.50 | 64.90 | 0.00 | 0.00% | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 2/24/2025 | 4/30/2025 11:59:02 AM EST |
| 215.00 | 68.50 | 71.20 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 4/30/2025 11:59:02 AM EST | |||
| 220.00 | 63.40 | 66.20 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 4/30/2025 11:59:02 AM EST | |||
| 225.00 | 58.40 | 61.40 | 60.60 | 0.00 | 0.00% | 0 | 1 | 0.71 | 1.00 | 0.00 | -0.01 | 4/23/2025 | 4/30/2025 11:59:02 AM EST |
| 230.00 | 53.50 | 56.40 | 55.55 | 0.00 | 0.00% | 0 | 20 | 0.66 | 1.00 | 0.00 | -0.01 | 4/29/2025 | 4/30/2025 11:59:02 AM EST |
| 235.00 | 48.50 | 51.30 | 43.22 | 0.00 | 0.00% | 0 | 11 | 0.62 | 1.00 | 0.00 | -0.01 | 4/25/2025 | 4/30/2025 11:59:02 AM EST |
| 240.00 | 43.50 | 46.70 | 50.65 | 0.00 | 0.00% | 0 | 5 | 0.57 | 0.99 | 0.00 | -0.05 | 3/4/2025 | 4/30/2025 11:59:02 AM EST |
| 245.00 | 38.60 | 41.10 | 50.50 | 0.00 | 0.00% | 0 | 11 | 0.57 | 0.99 | 0.00 | -0.06 | 3/20/2025 | 4/30/2025 11:59:02 AM EST |
| 250.00 | 33.70 | 36.90 | 32.60 | 0.00 | 0.00% | 0 | 207 | 0.44 | 0.96 | 0.00 | -0.10 | 4/7/2025 | 4/30/2025 11:59:02 AM EST |
| 255.00 | 29.00 | 31.30 | 33.64 | 0.00 | 0.00% | 0 | 65 | 0.46 | 0.95 | 0.01 | -0.11 | 4/17/2025 | 4/30/2025 11:59:02 AM EST |
| 260.00 | 24.00 | 26.60 | 24.01 | 0.00 | 0.00% | 0 | 207 | 0.39 | 0.92 | 0.01 | -0.13 | 4/24/2025 | 4/30/2025 11:59:02 AM EST |
| 265.00 | 20.60 | 22.30 | 25.30 | 0.00 | 0.00% | 0 | 277 | 0.28 | 0.89 | 0.01 | -0.14 | 4/22/2025 | 4/30/2025 11:59:02 AM EST |
| 270.00 | 15.40 | 17.50 | 11.80 | 0.00 | 0.00% | 0 | 173 | 0.27 | 0.84 | 0.02 | -0.15 | 4/25/2025 | 4/30/2025 11:59:02 AM EST |
| 275.00 | 11.10 | 12.60 | 10.40 | 0.00 | 0.00% | 0 | 108 | 0.28 | 0.76 | 0.02 | -0.17 | 4/28/2025 | 4/30/2025 11:59:02 AM EST |
| 280.00 | 7.60 | 8.70 | 7.70 | +0.50 | +6.95% | 4 | 188 | 0.26 | 0.65 | 0.03 | -0.19 | 4/30/2025 | 4/30/2025 11:59:02 AM EST |
| 285.00 | 5.20 | 5.60 | 4.70 | -1.40 | -22.96% | 2 | 527 | 0.22 | 0.50 | 0.03 | -0.19 | 4/30/2025 | 4/30/2025 11:59:02 AM EST |
| 290.00 | 2.75 | 3.10 | 2.30 | -0.69 | -23.08% | 13 | 271 | 0.21 | 0.35 | 0.03 | -0.16 | 4/30/2025 | 4/30/2025 11:59:02 AM EST |
| 295.00 | 1.20 | 1.60 | 0.95 | -0.57 | -37.50% | 8 | 1,084 | 0.20 | 0.21 | 0.02 | -0.12 | 4/30/2025 | 4/30/2025 11:59:02 AM EST |
| 300.00 | 0.55 | 1.00 | 0.58 | -0.08 | -12.13% | 9 | 483 | 0.20 | 0.12 | 0.02 | -0.08 | 4/30/2025 | 4/30/2025 11:59:02 AM EST |
| 305.00 | 0.20 | 0.80 | 0.45 | 0.00 | 0.00% | 0 | 660 | 0.22 | 0.06 | 0.01 | -0.05 | 4/28/2025 | 4/30/2025 11:59:02 AM EST |
| 310.00 | 0.15 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 535 | 0.25 | 0.03 | 0.01 | -0.03 | 4/29/2025 | 4/30/2025 11:59:02 AM EST |
| 315.00 | 0.05 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 252 | 0.26 | 0.02 | 0.00 | -0.02 | 4/29/2025 | 4/30/2025 11:59:02 AM EST |
| 320.00 | 0.00 | 1.30 | 0.25 | 0.00 | 0.00% | 0 | 514 | 0.51 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/30/2025 11:59:02 AM EST |
| 325.00 | 0.00 | 1.30 | 0.05 | 0.00 | 0.00% | 0 | 193 | 0.55 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/30/2025 11:59:02 AM EST |
| 330.00 | 0.00 | 1.25 | 0.20 | 0.00 | 0.00% | 0 | 69 | 0.59 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 4/30/2025 11:59:02 AM EST |
| 335.00 | 0.00 | 2.20 | 0.10 | 0.00 | 0.00% | 0 | 32 | 0.63 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 4/30/2025 11:59:02 AM EST |
| 340.00 | 0.00 | 2.20 | 0.61 | 0.00 | 0.00% | 0 | 14 | 0.67 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/30/2025 11:59:02 AM EST |
| 345.00 | 0.00 | 2.20 | 0.10 | 0.00 | 0.00% | 0 | 20 | 0.71 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 4/30/2025 11:59:02 AM EST |
| 350.00 | 0.00 | 2.20 | 0.20 | 0.00 | 0.00% | 0 | 15 | 0.75 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 4/30/2025 11:59:02 AM EST |
| 355.00 | 0.00 | 2.15 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 4/30/2025 11:59:02 AM EST | |||
| 360.00 | 0.00 | 2.15 | 1.80 | 0.00 | 0.00% | 0 | 1 | 0.82 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 4/30/2025 11:59:02 AM EST |
| 365.00 | 0.00 | 2.15 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 4/30/2025 11:59:02 AM EST | |||
| 370.00 | 0.00 | 2.15 | 0.70 | 0.00 | 0.00% | 0 | 4 | 0.88 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 4/30/2025 11:59:02 AM EST |
| 375.00 | 0.00 | 2.15 | 0.01 | 0.00 | 0.00% | 0 | 8 | 0.92 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/30/2025 11:59:02 AM EST |
| 380.00 | 0.00 | 2.15 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 4/30/2025 11:59:02 AM EST | |||
| 385.00 | 0.00 | 2.15 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 4/30/2025 11:59:02 AM EST | |||
| 390.00 | 0.00 | 2.15 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 4/30/2025 11:59:02 AM EST | |||
| 395.00 | 0.00 | 2.15 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 4/30/2025 11:59:02 AM EST | |||
| 400.00 | 0.00 | 2.15 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 4/30/2025 11:59:02 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 0.00 | 2.15 | 0.13 | 0.00 | 0.00% | 0 | 2 | 1.79 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 4/30/2025 11:59:02 AM EST |
| 165.00 | 0.00 | 2.15 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 4/30/2025 11:59:02 AM EST | |||
| 170.00 | 0.00 | 2.15 | 0.50 | 0.00 | 0.00% | 0 | 1 | 1.63 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 4/30/2025 11:59:02 AM EST |
| 175.00 | 0.00 | 2.15 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 4/30/2025 11:59:02 AM EST | |||
| 180.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 10 | 1.34 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/30/2025 11:59:02 AM EST |
| 185.00 | 0.00 | 2.15 | 0.90 | 0.00 | 0.00% | 0 | 1 | 1.40 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 4/30/2025 11:59:02 AM EST |
| 190.00 | 0.00 | 1.35 | 0.18 | 0.00 | 0.00% | 0 | 28 | 1.20 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/30/2025 11:59:02 AM EST |
| 195.00 | 0.00 | 2.20 | 0.36 | 0.00 | 0.00% | 0 | 57 | 1.27 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 4/30/2025 11:59:02 AM EST |
| 200.00 | 0.00 | 0.30 | 1.50 | 0.00 | 0.00% | 0 | 282 | 0.82 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 4/30/2025 11:59:02 AM EST |
| 205.00 | 0.00 | 2.20 | 1.50 | 0.00 | 0.00% | 0 | 2 | 1.13 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 4/30/2025 11:59:02 AM EST |
| 210.00 | 0.00 | 2.25 | 0.23 | 0.00 | 0.00% | 0 | 18 | 1.07 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 4/30/2025 11:59:02 AM EST |
| 215.00 | 0.00 | 2.25 | 0.56 | 0.00 | 0.00% | 0 | 15 | 1.01 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/30/2025 11:59:02 AM EST |
| 220.00 | 0.00 | 2.25 | 0.35 | 0.00 | 0.00% | 0 | 41 | 0.94 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/30/2025 11:59:02 AM EST |
| 225.00 | 0.05 | 0.35 | 0.18 | 0.00 | 0.00% | 0 | 94 | 0.59 | 0.00 | 0.00 | -0.01 | 4/25/2025 | 4/30/2025 11:59:02 AM EST |
| 230.00 | 0.00 | 0.35 | 0.17 | 0.00 | 0.00% | 0 | 79 | 0.54 | 0.00 | 0.00 | -0.01 | 4/29/2025 | 4/30/2025 11:59:02 AM EST |
| 235.00 | 0.00 | 1.50 | 0.46 | 0.00 | 0.00% | 0 | 73 | 0.68 | 0.00 | 0.00 | -0.01 | 4/25/2025 | 4/30/2025 11:59:02 AM EST |
| 240.00 | 0.25 | 0.55 | 0.25 | 0.00 | 0.00% | 0 | 132 | 0.46 | -0.01 | 0.00 | -0.05 | 4/29/2025 | 4/30/2025 11:59:02 AM EST |
| 245.00 | 0.00 | 1.00 | 0.53 | 0.00 | 0.00% | 0 | 149 | 0.51 | -0.01 | 0.00 | -0.06 | 4/28/2025 | 4/30/2025 11:59:02 AM EST |
| 250.00 | 0.05 | 1.00 | 0.80 | 0.00 | 0.00% | 0 | 419 | 0.36 | -0.04 | 0.00 | -0.10 | 4/25/2025 | 4/30/2025 11:59:02 AM EST |
| 255.00 | 0.35 | 0.65 | 0.57 | +0.07 | +14.00% | 2 | 143 | 0.34 | -0.05 | 0.01 | -0.11 | 4/30/2025 | 4/30/2025 11:59:02 AM EST |
| 260.00 | 0.45 | 0.70 | 0.91 | +0.29 | +46.78% | 6 | 542 | 0.30 | -0.08 | 0.01 | -0.13 | 4/30/2025 | 4/30/2025 11:59:02 AM EST |
| 265.00 | 0.75 | 1.00 | 1.42 | +0.55 | +63.22% | 2 | 417 | 0.28 | -0.11 | 0.01 | -0.14 | 4/30/2025 | 4/30/2025 11:59:02 AM EST |
| 270.00 | 1.25 | 1.45 | 1.80 | +0.48 | +36.37% | 37 | 250 | 0.27 | -0.16 | 0.02 | -0.15 | 4/30/2025 | 4/30/2025 11:59:02 AM EST |
| 275.00 | 1.95 | 2.20 | 2.20 | +0.30 | +15.79% | 27 | 220 | 0.25 | -0.24 | 0.02 | -0.17 | 4/30/2025 | 4/30/2025 11:59:02 AM EST |
| 280.00 | 3.10 | 3.50 | 4.00 | +0.70 | +21.22% | 2 | 173 | 0.23 | -0.35 | 0.03 | -0.19 | 4/30/2025 | 4/30/2025 11:59:02 AM EST |
| 285.00 | 4.90 | 5.40 | 5.28 | -0.02 | -0.38% | 10 | 396 | 0.22 | -0.50 | 0.03 | -0.19 | 4/30/2025 | 4/30/2025 11:59:02 AM EST |
| 290.00 | 7.50 | 8.00 | 8.10 | -6.20 | -43.36% | 5 | 40 | 0.21 | -0.65 | 0.03 | -0.16 | 4/30/2025 | 4/30/2025 11:59:02 AM EST |
| 295.00 | 11.10 | 12.50 | 14.50 | 0.00 | 0.00% | 0 | 44 | 0.20 | -0.79 | 0.02 | -0.12 | 4/28/2025 | 4/30/2025 11:59:02 AM EST |
| 300.00 | 14.90 | 17.50 | 22.30 | 0.00 | 0.00% | 0 | 72 | 0.32 | -0.88 | 0.02 | -0.08 | 4/25/2025 | 4/30/2025 11:59:02 AM EST |
| 305.00 | 19.50 | 22.30 | 16.12 | 0.00 | 0.00% | 0 | 20 | 0.37 | -0.94 | 0.01 | -0.05 | 4/22/2025 | 4/30/2025 11:59:02 AM EST |
| 310.00 | 23.90 | 26.90 | 24.50 | 0.00 | 0.00% | 0 | 0 | 0.40 | -0.97 | 0.01 | -0.03 | 4/17/2025 | 4/30/2025 11:59:02 AM EST |
| 315.00 | 29.50 | 32.30 | 19.70 | 0.00 | 0.00% | 0 | 0 | 0.46 | -0.98 | 0.00 | -0.02 | 4/4/2025 | 4/30/2025 11:59:02 AM EST |
| 320.00 | 33.90 | 36.90 | 33.50 | 0.00 | 0.00% | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 4/30/2025 11:59:02 AM EST |
| 325.00 | 39.10 | 42.30 | 47.17 | 0.00 | 0.00% | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 4/8/2025 | 4/30/2025 11:59:02 AM EST |
| 330.00 | 44.00 | 47.20 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 4/30/2025 11:59:02 AM EST | |||
| 335.00 | 49.00 | 52.30 | 52.00 | 0.00 | 0.00% | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 10/9/2024 | 4/30/2025 11:59:02 AM EST |
| 340.00 | 53.80 | 57.30 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 4/30/2025 11:59:02 AM EST | |||
| 345.00 | 58.80 | 62.30 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 4/30/2025 11:59:02 AM EST | |||
| 350.00 | 63.70 | 67.30 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 4/30/2025 11:59:02 AM EST | |||
| 355.00 | 68.80 | 72.30 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 4/30/2025 11:59:02 AM EST | |||
| 360.00 | 74.00 | 77.30 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 4/30/2025 11:59:02 AM EST | |||
| 365.00 | 78.80 | 82.30 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 4/30/2025 11:59:02 AM EST | |||
| 370.00 | 84.00 | 87.30 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 4/30/2025 11:59:02 AM EST | |||
| 375.00 | 89.00 | 92.30 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 4/30/2025 11:59:02 AM EST | |||
| 380.00 | 94.40 | 97.30 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 4/30/2025 11:59:02 AM EST | |||
| 385.00 | 99.10 | 102.30 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 4/30/2025 11:59:02 AM EST | |||
| 390.00 | 103.80 | 107.30 | 101.30 | 0.00 | 0.00% | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 4/30/2025 11:59:02 AM EST |
| 395.00 | 108.90 | 112.30 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 4/30/2025 11:59:02 AM EST | |||
| 400.00 | 113.90 | 117.30 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 4/30/2025 11:59:02 AM EST |