Options Chain for CHUBB LIMITED COM (CB) - $286.10 as of 5/27/2025 4:00:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 185.00 | 103.50 | 106.90 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 190.00 | 98.60 | 101.90 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 195.00 | 93.60 | 96.90 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 200.00 | 88.70 | 91.60 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 205.00 | 83.70 | 87.00 | % | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 210.00 | 79.10 | 82.30 | % | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 215.00 | 73.70 | 77.10 | % | 0 | 0 | 0.59 | 1.00 | 0.00 | -0.01 | 5/27/2025 1:59:05 PM EST | |||
| 220.00 | 68.80 | 72.00 | % | 0 | 0 | 0.54 | 1.00 | 0.00 | -0.01 | 5/27/2025 1:59:05 PM EST | |||
| 225.00 | 63.90 | 67.30 | % | 0 | 0 | 0.53 | 0.99 | 0.00 | -0.01 | 5/27/2025 1:59:05 PM EST | |||
| 230.00 | 59.00 | 61.80 | % | 0 | 0 | 0.47 | 0.99 | 0.00 | -0.01 | 5/27/2025 1:59:05 PM EST | |||
| 235.00 | 54.20 | 57.70 | % | 0 | 0 | 0.45 | 0.99 | 0.00 | -0.02 | 5/27/2025 1:59:05 PM EST | |||
| 240.00 | 49.40 | 52.00 | % | 0 | 0 | 0.43 | 0.98 | 0.00 | -0.02 | 5/27/2025 1:59:05 PM EST | |||
| 245.00 | 44.50 | 47.70 | % | 0 | 0 | 0.40 | 0.97 | 0.00 | -0.03 | 5/27/2025 1:59:05 PM EST | |||
| 250.00 | 39.60 | 42.40 | % | 0 | 0 | 0.35 | 0.96 | 0.00 | -0.03 | 5/27/2025 1:59:05 PM EST | |||
| 255.00 | 35.10 | 37.90 | % | 0 | 0 | 0.32 | 0.92 | 0.01 | -0.05 | 5/27/2025 1:59:05 PM EST | |||
| 260.00 | 30.20 | 33.30 | % | 0 | 0 | 0.29 | 0.90 | 0.01 | -0.06 | 5/27/2025 1:59:05 PM EST | |||
| 265.00 | 26.00 | 27.90 | % | 0 | 0 | 0.19 | 0.86 | 0.01 | -0.07 | 5/27/2025 1:59:05 PM EST | |||
| 270.00 | 22.90 | 24.00 | % | 0 | 0 | 0.21 | 0.82 | 0.01 | -0.08 | 5/27/2025 1:59:05 PM EST | |||
| 275.00 | 18.80 | 19.50 | % | 0 | 0 | 0.20 | 0.76 | 0.01 | -0.08 | 5/27/2025 1:59:05 PM EST | |||
| 280.00 | 14.80 | 15.50 | 15.10 | +1.30 | +9.42% | 1 | 19 | 0.20 | 0.69 | 0.02 | -0.09 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 285.00 | 11.10 | 12.00 | 10.25 | -1.05 | -9.30% | 2 | 12 | 0.19 | 0.61 | 0.02 | -0.09 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 290.00 | 8.60 | 9.00 | 8.50 | +0.60 | +7.60% | 4 | 8 | 0.19 | 0.52 | 0.02 | -0.09 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 295.00 | 6.10 | 6.40 | 5.00 | -0.70 | -12.29% | 1 | 9 | 0.18 | 0.42 | 0.02 | -0.08 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 300.00 | 4.10 | 4.40 | 4.50 | 0.00 | 0.00% | 0 | 6 | 0.18 | 0.32 | 0.02 | -0.07 | 5/22/2025 | 5/27/2025 1:59:05 PM EST |
| 305.00 | 2.65 | 2.85 | 2.70 | +0.30 | +12.50% | 19 | 21 | 0.17 | 0.23 | 0.02 | -0.06 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 310.00 | 1.60 | 1.80 | 1.45 | 0.00 | 0.00% | 0 | 140 | 0.17 | 0.16 | 0.01 | -0.04 | 5/23/2025 | 5/27/2025 1:59:05 PM EST |
| 315.00 | 0.90 | 1.10 | 0.85 | 0.00 | 0.00% | 90 | 10 | 0.17 | 0.10 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 320.00 | 0.45 | 0.65 | 1.00 | 0.00 | 0.00% | 0 | 25 | 0.24 | 0.07 | 0.01 | -0.02 | 5/21/2025 | 5/27/2025 1:59:05 PM EST |
| 325.00 | 0.05 | 1.55 | 0.60 | 0.00 | 0.00% | 0 | 6 | 0.19 | 0.04 | 0.00 | -0.01 | 5/22/2025 | 5/27/2025 1:59:05 PM EST |
| 330.00 | 0.00 | 1.10 | 0.50 | 0.00 | 0.00% | 0 | 5 | 0.25 | 0.02 | 0.00 | -0.01 | 5/16/2025 | 5/27/2025 1:59:05 PM EST |
| 335.00 | 0.00 | 0.95 | % | 0 | 0 | 0.26 | 0.01 | 0.00 | -0.01 | 5/27/2025 1:59:05 PM EST | |||
| 340.00 | 0.00 | 0.55 | % | 0 | 0 | 0.27 | 0.01 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 345.00 | 0.00 | 0.75 | % | 0 | 0 | 0.29 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 350.00 | 0.00 | 0.75 | % | 0 | 0 | 0.30 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 355.00 | 0.00 | 0.75 | % | 0 | 0 | 0.32 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 360.00 | 0.00 | 0.75 | % | 0 | 0 | 0.34 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 365.00 | 0.00 | 0.75 | % | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 370.00 | 0.00 | 0.95 | % | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 375.00 | 0.00 | 0.75 | % | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 380.00 | 0.00 | 0.75 | % | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 385.00 | 0.00 | 0.75 | % | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 185.00 | 0.00 | 0.75 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 190.00 | 0.00 | 0.75 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 195.00 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 2 | 0.58 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 1:59:05 PM EST |
| 200.00 | 0.00 | 0.75 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 205.00 | 0.00 | 0.75 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 210.00 | 0.00 | 0.80 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 215.00 | 0.00 | 0.85 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | -0.01 | 5/27/2025 1:59:05 PM EST | |||
| 220.00 | 0.00 | 0.90 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | -0.01 | 5/27/2025 1:59:05 PM EST | |||
| 225.00 | 0.00 | 0.95 | % | 0 | 0 | 0.42 | -0.01 | 0.00 | -0.01 | 5/27/2025 1:59:05 PM EST | |||
| 230.00 | 0.00 | 1.10 | % | 0 | 0 | 0.40 | -0.01 | 0.00 | -0.01 | 5/27/2025 1:59:05 PM EST | |||
| 235.00 | 0.00 | 1.30 | % | 0 | 0 | 0.39 | -0.01 | 0.00 | -0.02 | 5/27/2025 1:59:05 PM EST | |||
| 240.00 | 0.00 | 1.55 | % | 0 | 0 | 0.37 | -0.02 | 0.00 | -0.02 | 5/27/2025 1:59:05 PM EST | |||
| 245.00 | 0.00 | 1.95 | % | 0 | 0 | 0.36 | -0.03 | 0.00 | -0.03 | 5/27/2025 1:59:05 PM EST | |||
| 250.00 | 0.00 | 2.35 | 1.80 | 0.00 | 0.00% | 0 | 1 | 0.35 | -0.04 | 0.00 | -0.03 | 5/15/2025 | 5/27/2025 1:59:05 PM EST |
| 255.00 | 0.85 | 1.70 | 1.32 | 0.00 | 0.00% | 0 | 3 | 0.25 | -0.08 | 0.01 | -0.05 | 5/21/2025 | 5/27/2025 1:59:05 PM EST |
| 260.00 | 1.15 | 1.40 | 2.10 | 0.00 | 0.00% | 0 | 2 | 0.24 | -0.10 | 0.01 | -0.06 | 5/23/2025 | 5/27/2025 1:59:05 PM EST |
| 265.00 | 1.55 | 1.85 | 1.82 | -0.88 | -32.60% | 3 | 47 | 0.23 | -0.14 | 0.01 | -0.07 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 270.00 | 2.15 | 2.45 | 2.43 | -1.07 | -30.58% | 3 | 14 | 0.22 | -0.18 | 0.01 | -0.08 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 275.00 | 3.00 | 3.30 | 4.50 | 0.00 | 0.00% | 0 | 10 | 0.21 | -0.24 | 0.01 | -0.08 | 5/23/2025 | 5/27/2025 1:59:05 PM EST |
| 280.00 | 4.20 | 4.50 | 5.50 | -0.40 | -6.78% | 64 | 5 | 0.21 | -0.31 | 0.02 | -0.09 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 285.00 | 5.70 | 6.10 | 6.50 | -0.60 | -8.46% | 4 | 25 | 0.20 | -0.39 | 0.02 | -0.09 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 290.00 | 7.70 | 8.10 | 8.10 | -0.70 | -7.96% | 4 | 6 | 0.19 | -0.48 | 0.02 | -0.09 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 295.00 | 10.20 | 10.70 | 9.90 | 0.00 | 0.00% | 0 | 1 | 0.19 | -0.58 | 0.02 | -0.08 | 5/16/2025 | 5/27/2025 1:59:05 PM EST |
| 300.00 | 13.40 | 14.00 | 16.80 | 0.00 | 0.00% | 0 | 1 | 0.17 | -0.68 | 0.02 | -0.07 | 5/23/2025 | 5/27/2025 1:59:05 PM EST |
| 305.00 | 16.00 | 17.80 | % | 0 | 0 | 0.21 | -0.77 | 0.02 | -0.06 | 5/27/2025 1:59:05 PM EST | |||
| 310.00 | 20.10 | 21.60 | % | 0 | 0 | 0.23 | -0.84 | 0.01 | -0.04 | 5/27/2025 1:59:05 PM EST | |||
| 315.00 | 24.50 | 27.40 | % | 0 | 0 | 0.25 | -0.90 | 0.01 | -0.03 | 5/27/2025 1:59:05 PM EST | |||
| 320.00 | 29.30 | 32.00 | % | 0 | 0 | 0.25 | -0.93 | 0.01 | -0.02 | 5/27/2025 1:59:05 PM EST | |||
| 325.00 | 33.20 | 37.40 | % | 0 | 0 | 0.29 | -0.96 | 0.00 | -0.01 | 5/27/2025 1:59:05 PM EST | |||
| 330.00 | 38.20 | 42.00 | % | 0 | 0 | 0.33 | -0.98 | 0.00 | -0.01 | 5/27/2025 1:59:05 PM EST | |||
| 335.00 | 43.20 | 47.30 | % | 0 | 0 | 0.34 | -0.99 | 0.00 | -0.01 | 5/27/2025 1:59:05 PM EST | |||
| 340.00 | 48.10 | 52.30 | % | 0 | 0 | 0.36 | -0.99 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 345.00 | 53.10 | 57.10 | % | 0 | 0 | 0.38 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 350.00 | 58.10 | 62.00 | % | 0 | 0 | 0.42 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 355.00 | 63.20 | 67.10 | % | 0 | 0 | 0.44 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 360.00 | 68.20 | 72.10 | % | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 365.00 | 73.00 | 77.20 | % | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 370.00 | 78.00 | 82.00 | % | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 375.00 | 83.00 | 87.20 | % | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 380.00 | 88.00 | 92.20 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 385.00 | 93.60 | 97.20 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST |