Options Chain for CHUBB LIMITED COM (CB) - $285.33 as of 5/14/2025 2:51:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 120.40 | 123.40 | 131.01 | 0.00 | 0.00% | 0 | 32 | 4.33 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/14/2025 1:59:03 PM EST |
| 165.00 | 115.90 | 118.50 | 125.98 | 0.00 | 0.00% | 0 | 24 | 4.20 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/14/2025 1:59:03 PM EST |
| 170.00 | 110.40 | 113.40 | 121.05 | 0.00 | 0.00% | 0 | 8 | 3.93 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/14/2025 1:59:03 PM EST |
| 175.00 | 105.40 | 108.20 | 116.03 | 0.00 | 0.00% | 0 | 16 | 3.60 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/14/2025 1:59:03 PM EST |
| 180.00 | 100.50 | 103.60 | 110.74 | 0.00 | 0.00% | 0 | 12 | 3.66 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 5/14/2025 1:59:03 PM EST |
| 185.00 | 95.40 | 98.60 | 106.16 | 0.00 | 0.00% | 0 | 12 | 3.47 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/14/2025 1:59:03 PM EST |
| 190.00 | 90.40 | 93.70 | 101.20 | 0.00 | 0.00% | 0 | 20 | 3.33 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/14/2025 1:59:03 PM EST |
| 195.00 | 85.40 | 88.30 | 95.29 | 0.00 | 0.00% | 0 | 4 | 2.94 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 5/14/2025 1:59:03 PM EST |
| 200.00 | 81.40 | 83.20 | 91.17 | 0.00 | 0.00% | 0 | 13 | 2.71 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/14/2025 1:59:03 PM EST |
| 205.00 | 75.40 | 78.60 | 86.16 | 0.00 | 0.00% | 0 | 12 | 2.75 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/14/2025 1:59:03 PM EST |
| 210.00 | 70.40 | 73.40 | 81.20 | 0.00 | 0.00% | 0 | 8 | 2.48 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/14/2025 1:59:03 PM EST |
| 215.00 | 65.50 | 68.40 | 76.22 | 0.00 | 0.00% | 0 | 24 | 2.32 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/14/2025 1:59:03 PM EST |
| 220.00 | 60.50 | 63.50 | 68.80 | 0.00 | 0.00% | 0 | 4 | 2.20 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/14/2025 1:59:03 PM EST |
| 225.00 | 55.40 | 58.50 | 65.60 | 0.00 | 0.00% | 0 | 9 | 2.04 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 5/14/2025 1:59:03 PM EST |
| 230.00 | 50.40 | 53.60 | 60.61 | 0.00 | 0.00% | 0 | 20 | 1.92 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 5/14/2025 1:59:03 PM EST |
| 235.00 | 46.00 | 48.60 | 47.71 | -8.37 | -14.93% | 1 | 27 | 1.75 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/14/2025 1:59:03 PM EST |
| 240.00 | 41.00 | 43.60 | 51.12 | 0.00 | 0.00% | 0 | 18 | 1.60 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/14/2025 1:59:03 PM EST |
| 245.00 | 36.00 | 38.60 | 50.50 | 0.00 | 0.00% | 0 | 11 | 1.44 | 1.00 | 0.00 | 0.00 | 3/20/2025 | 5/14/2025 1:59:03 PM EST |
| 250.00 | 31.00 | 33.70 | 39.65 | 0.00 | 0.00% | 0 | 45 | 1.31 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 5/14/2025 1:59:03 PM EST |
| 255.00 | 25.60 | 28.50 | 33.64 | 0.00 | 0.00% | 0 | 65 | 1.10 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 5/14/2025 1:59:03 PM EST |
| 260.00 | 20.60 | 23.70 | 29.80 | 0.00 | 0.00% | 0 | 66 | 0.99 | 1.00 | 0.00 | -0.01 | 5/6/2025 | 5/14/2025 1:59:03 PM EST |
| 265.00 | 16.20 | 18.80 | 25.64 | 0.00 | 0.00% | 0 | 274 | 0.84 | 0.99 | 0.00 | -0.04 | 5/9/2025 | 5/14/2025 1:59:03 PM EST |
| 270.00 | 11.20 | 13.90 | 18.82 | 0.00 | 0.00% | 0 | 155 | 0.69 | 0.94 | 0.01 | -0.22 | 5/5/2025 | 5/14/2025 1:59:03 PM EST |
| 275.00 | 7.20 | 8.20 | 13.87 | 0.00 | 0.00% | 0 | 106 | 0.34 | 0.85 | 0.03 | -0.48 | 5/12/2025 | 5/14/2025 1:59:03 PM EST |
| 280.00 | 3.50 | 3.90 | 3.53 | -5.28 | -59.94% | 3 | 180 | 0.31 | 0.66 | 0.06 | -0.60 | 5/14/2025 | 5/14/2025 1:59:03 PM EST |
| 285.00 | 0.90 | 1.15 | 1.00 | -1.70 | -62.97% | 43 | 515 | 0.24 | 0.31 | 0.07 | -0.47 | 5/14/2025 | 5/14/2025 1:59:03 PM EST |
| 290.00 | 0.15 | 0.25 | 0.21 | -0.69 | -76.67% | 161 | 360 | 0.25 | 0.07 | 0.03 | -0.16 | 5/14/2025 | 5/14/2025 1:59:03 PM EST |
| 295.00 | 0.05 | 0.15 | 0.10 | -0.10 | -50.00% | 389 | 937 | 0.32 | 0.01 | 0.00 | -0.01 | 5/14/2025 | 5/14/2025 1:59:03 PM EST |
| 300.00 | 0.05 | 0.15 | 0.05 | -0.16 | -76.19% | 27 | 487 | 0.42 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/14/2025 1:59:03 PM EST |
| 305.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 607 | 0.77 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/14/2025 1:59:03 PM EST |
| 310.00 | 0.00 | 0.15 | 0.01 | -0.12 | -92.31% | 20 | 478 | 0.64 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/14/2025 1:59:03 PM EST |
| 315.00 | 0.00 | 0.05 | 0.05 | -0.28 | -84.85% | 1 | 239 | 0.63 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/14/2025 1:59:03 PM EST |
| 320.00 | 0.00 | 0.05 | 0.13 | 0.00 | 0.00% | 0 | 499 | 0.71 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/14/2025 1:59:03 PM EST |
| 325.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 193 | 0.78 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/14/2025 1:59:03 PM EST |
| 330.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 69 | 1.31 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/14/2025 1:59:03 PM EST |
| 335.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 32 | 1.41 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/14/2025 1:59:03 PM EST |
| 340.00 | 0.00 | 0.75 | 0.61 | 0.00 | 0.00% | 0 | 14 | 1.50 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/14/2025 1:59:03 PM EST |
| 345.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 20 | 1.60 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/14/2025 1:59:03 PM EST |
| 350.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 15 | 1.69 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 5/14/2025 1:59:03 PM EST |
| 355.00 | 0.00 | 0.75 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 5/14/2025 1:59:03 PM EST | |||
| 360.00 | 0.00 | 0.75 | 1.80 | 0.00 | 0.00% | 0 | 1 | 1.86 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 5/14/2025 1:59:03 PM EST |
| 365.00 | 0.00 | 0.75 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 5/14/2025 1:59:03 PM EST | |||
| 370.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 7 | 2.02 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/14/2025 1:59:03 PM EST |
| 375.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 8 | 2.10 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/14/2025 1:59:03 PM EST |
| 380.00 | 0.00 | 0.75 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 5/14/2025 1:59:03 PM EST | |||
| 385.00 | 0.00 | 0.75 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 5/14/2025 1:59:03 PM EST | |||
| 390.00 | 0.00 | 0.65 | % | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 5/14/2025 1:59:03 PM EST | |||
| 395.00 | 0.00 | 0.75 | % | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 5/14/2025 1:59:03 PM EST | |||
| 400.00 | 0.00 | 0.75 | % | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 5/14/2025 1:59:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 0.00 | 0.75 | 0.13 | 0.00 | 0.00% | 0 | 2 | 4.01 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 5/14/2025 1:59:03 PM EST |
| 165.00 | 0.00 | 0.75 | % | 0 | 0 | 3.82 | 0.00 | 0.00 | 0.00 | 5/14/2025 1:59:03 PM EST | |||
| 170.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 1 | 3.64 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 5/14/2025 1:59:03 PM EST |
| 175.00 | 0.00 | 0.75 | % | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 5/14/2025 1:59:03 PM EST | |||
| 180.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 10 | 2.67 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/14/2025 1:59:03 PM EST |
| 185.00 | 0.00 | 0.75 | 0.90 | 0.00 | 0.00% | 0 | 1 | 3.11 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 5/14/2025 1:59:03 PM EST |
| 190.00 | 0.00 | 0.75 | 0.18 | 0.00 | 0.00% | 0 | 28 | 2.94 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/14/2025 1:59:03 PM EST |
| 195.00 | 0.00 | 0.75 | 0.36 | 0.00 | 0.00% | 0 | 57 | 2.77 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/14/2025 1:59:03 PM EST |
| 200.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 277 | 1.78 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/14/2025 1:59:03 PM EST |
| 205.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.66 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/14/2025 1:59:03 PM EST |
| 210.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 17 | 2.29 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/14/2025 1:59:03 PM EST |
| 215.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 13 | 2.14 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/14/2025 1:59:03 PM EST |
| 220.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 41 | 1.33 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/14/2025 1:59:03 PM EST |
| 225.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 104 | 1.60 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/14/2025 1:59:03 PM EST |
| 230.00 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 77 | 1.53 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/14/2025 1:59:03 PM EST |
| 235.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 73 | 1.37 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/14/2025 1:59:03 PM EST |
| 240.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 7 | 122 | 1.21 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/14/2025 1:59:03 PM EST |
| 245.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 151 | 1.26 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/14/2025 1:59:03 PM EST |
| 250.00 | 0.00 | 0.20 | 0.16 | -0.05 | -23.81% | 1 | 438 | 0.86 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/14/2025 1:59:03 PM EST |
| 255.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 160 | 0.70 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/14/2025 1:59:03 PM EST |
| 260.00 | 0.05 | 0.25 | 0.05 | -0.03 | -37.50% | 108 | 532 | 0.57 | 0.00 | 0.00 | -0.01 | 5/14/2025 | 5/14/2025 1:59:03 PM EST |
| 265.00 | 0.10 | 0.60 | 0.18 | +0.11 | +157.15% | 3 | 426 | 0.54 | -0.01 | 0.00 | -0.04 | 5/14/2025 | 5/14/2025 1:59:03 PM EST |
| 270.00 | 0.10 | 0.30 | 0.21 | -0.09 | -30.00% | 5 | 231 | 0.37 | -0.06 | 0.01 | -0.22 | 5/14/2025 | 5/14/2025 1:59:03 PM EST |
| 275.00 | 0.30 | 0.50 | 0.50 | +0.25 | +100.00% | 2 | 230 | 0.31 | -0.15 | 0.03 | -0.48 | 5/14/2025 | 5/14/2025 1:59:03 PM EST |
| 280.00 | 1.05 | 1.30 | 1.35 | +0.77 | +132.76% | 60 | 204 | 0.27 | -0.34 | 0.06 | -0.60 | 5/14/2025 | 5/14/2025 1:59:03 PM EST |
| 285.00 | 3.30 | 4.30 | 3.75 | +1.85 | +97.37% | 1 | 395 | 0.24 | -0.69 | 0.07 | -0.47 | 5/14/2025 | 5/14/2025 1:59:03 PM EST |
| 290.00 | 7.40 | 9.40 | 8.44 | +5.69 | +206.91% | 1 | 61 | 0.53 | -0.93 | 0.03 | -0.16 | 5/14/2025 | 5/14/2025 1:59:03 PM EST |
| 295.00 | 11.60 | 13.70 | 4.70 | 0.00 | 0.00% | 0 | 43 | 0.57 | -0.99 | 0.00 | -0.01 | 5/8/2025 | 5/14/2025 1:59:03 PM EST |
| 300.00 | 16.70 | 18.60 | 11.88 | 0.00 | 0.00% | 0 | 42 | 0.71 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 5/14/2025 1:59:03 PM EST |
| 305.00 | 21.70 | 24.60 | 15.30 | 0.00 | 0.00% | 0 | 19 | 1.03 | -1.00 | 0.00 | 0.00 | 5/9/2025 | 5/14/2025 1:59:03 PM EST |
| 310.00 | 26.20 | 29.70 | 24.50 | 0.00 | 0.00% | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 5/14/2025 1:59:03 PM EST |
| 315.00 | 31.70 | 34.70 | 26.52 | 0.00 | 0.00% | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 5/14/2025 1:59:03 PM EST |
| 320.00 | 37.00 | 39.50 | 29.69 | 0.00 | 0.00% | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 5/7/2025 | 5/14/2025 1:59:03 PM EST |
| 325.00 | 41.20 | 44.20 | 34.69 | 0.00 | 0.00% | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 5/7/2025 | 5/14/2025 1:59:03 PM EST |
| 330.00 | 46.70 | 49.20 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 5/14/2025 1:59:03 PM EST | |||
| 335.00 | 51.10 | 54.20 | 44.21 | 0.00 | 0.00% | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 5/8/2025 | 5/14/2025 1:59:03 PM EST |
| 340.00 | 56.70 | 59.20 | 49.18 | 0.00 | 0.00% | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 5/8/2025 | 5/14/2025 1:59:03 PM EST |
| 345.00 | 61.20 | 64.50 | 54.86 | 0.00 | 0.00% | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 5/7/2025 | 5/14/2025 1:59:03 PM EST |
| 350.00 | 65.80 | 69.20 | 59.76 | 0.00 | 0.00% | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 5/7/2025 | 5/14/2025 1:59:03 PM EST |
| 355.00 | 71.10 | 74.50 | 64.73 | 0.00 | 0.00% | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 5/7/2025 | 5/14/2025 1:59:03 PM EST |
| 360.00 | 76.20 | 79.70 | 69.30 | 0.00 | 0.00% | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 5/8/2025 | 5/14/2025 1:59:03 PM EST |
| 365.00 | 81.10 | 84.50 | 74.26 | 0.00 | 0.00% | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 5/8/2025 | 5/14/2025 1:59:03 PM EST |
| 370.00 | 86.70 | 89.70 | 79.83 | 0.00 | 0.00% | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 5/7/2025 | 5/14/2025 1:59:03 PM EST |
| 375.00 | 90.80 | 94.70 | 88.94 | 0.00 | 0.00% | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 5/14/2025 1:59:03 PM EST |
| 380.00 | 96.20 | 99.50 | 89.17 | 0.00 | 0.00% | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 5/8/2025 | 5/14/2025 1:59:03 PM EST |
| 385.00 | 100.70 | 104.50 | 94.13 | 0.00 | 0.00% | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 5/8/2025 | 5/14/2025 1:59:03 PM EST |
| 390.00 | 106.10 | 109.50 | 101.30 | 0.00 | 0.00% | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 5/14/2025 1:59:03 PM EST |
| 395.00 | 111.10 | 114.70 | 104.26 | 0.00 | 0.00% | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 5/8/2025 | 5/14/2025 1:59:03 PM EST |
| 400.00 | 116.10 | 119.20 | 109.23 | 0.00 | 0.00% | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 5/8/2025 | 5/14/2025 1:59:03 PM EST |