Options Chain for CHUBB LIMITED COM (CB) - $296.18 as of 11/28/2025 8:51:21 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 185.00 | 110.60 | 113.40 | 112.00 | % | 0.61 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:55 PM EST | |||
| 190.00 | 105.60 | 108.40 | 107.00 | % | 0.56 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:55 PM EST | |||
| 195.00 | 100.60 | 103.40 | 102.00 | % | 0.52 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:55 PM EST | |||
| 200.00 | 95.50 | 98.50 | 97.00 | % | 0.48 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:55 PM EST | |||
| 205.00 | 90.40 | 93.50 | 91.95 | % | 0.45 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:55 PM EST | |||
| 210.00 | 85.50 | 88.50 | 87.00 | % | 0.41 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:55 PM EST | |||
| 215.00 | 80.50 | 83.50 | 82.00 | % | 0.38 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:55 PM EST | |||
| 220.00 | 75.50 | 78.50 | 77.00 | 78.59 | 0.00 | 0.00% | 0.35 | 0 | 9 | 0.94 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 12:59:55 PM EST |
| 225.00 | 70.60 | 73.50 | 72.05 | 67.72 | 0.00 | 0.00% | 0.32 | 0 | 5 | 0.90 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 11/28/2025 12:59:55 PM EST |
| 230.00 | 65.70 | 68.50 | 67.10 | % | 0.29 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:55 PM EST | |||
| 235.00 | 60.50 | 63.50 | 62.00 | 52.06 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.79 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 11/28/2025 12:59:55 PM EST |
| 240.00 | 55.70 | 58.50 | 57.10 | % | 0.24 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:55 PM EST | |||
| 245.00 | 50.60 | 53.50 | 52.05 | % | 0.21 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:55 PM EST | |||
| 250.00 | 45.70 | 48.60 | 47.15 | 27.00 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.63 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 11/28/2025 12:59:55 PM EST |
| 255.00 | 40.90 | 43.60 | 42.25 | % | 0.17 | 0 | 0 | 0.57 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:55 PM EST | |||
| 260.00 | 35.80 | 38.60 | 37.20 | % | 0.14 | 0 | 0 | 0.39 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:55 PM EST | |||
| 265.00 | 30.80 | 33.70 | 32.25 | 22.64 | 0.00 | 0.00% | 0.12 | 0 | 134 | 0.47 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/28/2025 12:59:55 PM EST |
| 270.00 | 26.00 | 28.80 | 27.40 | 27.32 | 0.00 | 0.00% | 0.10 | 0 | 69 | 0.43 | 0.99 | 0.00 | 0.00 | 11/24/2025 | 11/28/2025 12:59:55 PM EST |
| 275.00 | 21.10 | 23.90 | 22.50 | 20.63 | 0.00 | 0.00% | 0.08 | 0 | 43 | 0.36 | 0.94 | 0.01 | -0.03 | 11/20/2025 | 11/28/2025 12:59:55 PM EST |
| 280.00 | 16.40 | 19.00 | 17.70 | 18.55 | -0.45 | -2.37% | 0.06 | 6 | 34 | 0.32 | 0.90 | 0.01 | -0.05 | 11/28/2025 | 11/28/2025 12:59:55 PM EST |
| 285.00 | 11.40 | 14.40 | 12.90 | 15.45 | 0.00 | 0.00% | 0.05 | 0 | 64 | 0.19 | 0.82 | 0.02 | -0.08 | 11/18/2025 | 11/28/2025 12:59:55 PM EST |
| 290.00 | 7.60 | 9.80 | 8.70 | 10.00 | 0.00 | 0.00% | 0.03 | 0 | 113 | 0.17 | 0.72 | 0.03 | -0.09 | 11/26/2025 | 11/28/2025 12:59:55 PM EST |
| 295.00 | 4.50 | 6.20 | 5.35 | 6.82 | 0.00 | 0.00% | 0.02 | 0 | 76 | 0.16 | 0.56 | 0.04 | -0.10 | 11/26/2025 | 11/28/2025 12:59:55 PM EST |
| 300.00 | 2.05 | 2.75 | 2.40 | 2.70 | -0.43 | -13.74% | 0.01 | 3 | 720 | 0.14 | 0.38 | 0.04 | -0.10 | 11/28/2025 | 11/28/2025 12:59:55 PM EST |
| 305.00 | 0.70 | 1.30 | 1.00 | 1.10 | -0.60 | -35.30% | 0.00 | 17 | 1,093 | 0.13 | 0.21 | 0.03 | -0.07 | 11/28/2025 | 11/28/2025 12:59:55 PM EST |
| 310.00 | 0.20 | 0.90 | 0.55 | 0.99 | -0.21 | -17.50% | 0.00 | 1 | 67 | 0.14 | 0.10 | 0.02 | -0.04 | 11/28/2025 | 11/28/2025 12:59:55 PM EST |
| 315.00 | 0.00 | 2.30 | 1.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.29 | 0.03 | 0.01 | -0.02 | 11/25/2025 | 11/28/2025 12:59:55 PM EST |
| 320.00 | 0.00 | 2.20 | 1.10 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.33 | 0.01 | 0.00 | -0.01 | 11/18/2025 | 11/28/2025 12:59:55 PM EST |
| 325.00 | 0.00 | 2.15 | 1.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.37 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/28/2025 12:59:55 PM EST |
| 330.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:55 PM EST | |||
| 335.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:55 PM EST | |||
| 340.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:55 PM EST | |||
| 345.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:55 PM EST | |||
| 350.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:55 PM EST | |||
| 355.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:55 PM EST | |||
| 360.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:55 PM EST | |||
| 365.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:55 PM EST | |||
| 370.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:55 PM EST | |||
| 375.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:55 PM EST | |||
| 380.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:55 PM EST | |||
| 385.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:55 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 185.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:55 PM EST | |||
| 190.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:55 PM EST | |||
| 195.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:55 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.13 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/28/2025 12:59:55 PM EST |
| 205.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:55 PM EST | |||
| 210.00 | 0.00 | 0.75 | 0.38 | 1.47 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.81 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 11/28/2025 12:59:55 PM EST |
| 215.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:55 PM EST | |||
| 220.00 | 0.00 | 0.75 | 0.38 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.72 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 11/28/2025 12:59:55 PM EST |
| 225.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 11/28/2025 12:59:55 PM EST |
| 230.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.63 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/28/2025 12:59:55 PM EST |
| 235.00 | 0.00 | 0.75 | 0.38 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.58 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 11/28/2025 12:59:55 PM EST |
| 240.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.54 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 12:59:55 PM EST |
| 245.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.50 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 12:59:55 PM EST |
| 250.00 | 0.00 | 0.70 | 0.35 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 324 | 0.45 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 12:59:55 PM EST |
| 255.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.41 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/28/2025 12:59:55 PM EST |
| 260.00 | 0.00 | 0.60 | 0.30 | 0.20 | -0.08 | -28.58% | 0.00 | 1 | 59 | 0.35 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:55 PM EST |
| 265.00 | 0.00 | 0.75 | 0.38 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.32 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/28/2025 12:59:55 PM EST |
| 270.00 | 0.00 | 0.70 | 0.35 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 99 | 0.28 | -0.01 | 0.00 | 0.00 | 11/20/2025 | 11/28/2025 12:59:55 PM EST |
| 275.00 | 0.15 | 0.80 | 0.48 | 0.35 | -0.14 | -28.58% | 0.00 | 3 | 380 | 0.21 | -0.06 | 0.01 | -0.03 | 11/28/2025 | 11/28/2025 12:59:55 PM EST |
| 280.00 | 0.35 | 1.25 | 0.80 | 0.60 | -0.20 | -25.00% | 0.00 | 6 | 386 | 0.19 | -0.10 | 0.01 | -0.05 | 11/28/2025 | 11/28/2025 12:59:55 PM EST |
| 285.00 | 0.40 | 1.25 | 0.83 | 0.80 | -1.25 | -60.98% | 0.00 | 2 | 80 | 0.15 | -0.18 | 0.02 | -0.08 | 11/28/2025 | 11/28/2025 12:59:55 PM EST |
| 290.00 | 1.50 | 2.25 | 1.88 | 1.67 | -0.03 | -1.77% | 0.01 | 2 | 500 | 0.16 | -0.28 | 0.03 | -0.09 | 11/28/2025 | 11/28/2025 12:59:55 PM EST |
| 295.00 | 3.50 | 4.10 | 3.80 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.16 | -0.44 | 0.04 | -0.10 | 11/26/2025 | 11/28/2025 12:59:55 PM EST |
| 300.00 | 4.30 | 6.80 | 5.55 | 5.00 | 0.00 | 0.00% | 0.02 | 0 | 29 | 0.12 | -0.62 | 0.04 | -0.10 | 11/26/2025 | 11/28/2025 12:59:55 PM EST |
| 305.00 | 8.10 | 10.90 | 9.50 | 13.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.21 | -0.79 | 0.03 | -0.07 | 11/19/2025 | 11/28/2025 12:59:55 PM EST |
| 310.00 | 12.50 | 15.10 | 13.80 | % | 0.04 | 0 | 0 | 0.22 | -0.90 | 0.02 | -0.04 | 11/28/2025 12:59:55 PM EST | |||
| 315.00 | 17.30 | 20.10 | 18.70 | % | 0.06 | 0 | 0 | 0.24 | -0.97 | 0.01 | -0.02 | 11/28/2025 12:59:55 PM EST | |||
| 320.00 | 22.20 | 25.20 | 23.70 | % | 0.07 | 0 | 0 | 0.29 | -0.99 | 0.00 | -0.01 | 11/28/2025 12:59:55 PM EST | |||
| 325.00 | 27.20 | 30.10 | 28.65 | % | 0.09 | 0 | 0 | 0.32 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:55 PM EST | |||
| 330.00 | 32.20 | 35.10 | 33.65 | % | 0.10 | 0 | 0 | 0.36 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:55 PM EST | |||
| 335.00 | 37.20 | 40.00 | 38.60 | % | 0.12 | 0 | 0 | 0.39 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:55 PM EST | |||
| 340.00 | 42.20 | 45.10 | 43.65 | % | 0.13 | 0 | 0 | 0.43 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:55 PM EST | |||
| 345.00 | 47.20 | 50.00 | 48.60 | % | 0.14 | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:55 PM EST | |||
| 350.00 | 52.20 | 55.00 | 53.60 | % | 0.15 | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:55 PM EST | |||
| 355.00 | 57.20 | 59.90 | 58.55 | % | 0.16 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:55 PM EST | |||
| 360.00 | 62.10 | 64.80 | 63.45 | % | 0.18 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:55 PM EST | |||
| 365.00 | 67.10 | 69.90 | 68.50 | % | 0.19 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:55 PM EST | |||
| 370.00 | 72.10 | 74.90 | 73.50 | % | 0.20 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:55 PM EST | |||
| 375.00 | 77.10 | 80.00 | 78.55 | % | 0.21 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:55 PM EST | |||
| 380.00 | 82.10 | 84.90 | 83.50 | % | 0.22 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:55 PM EST | |||
| 385.00 | 87.10 | 89.90 | 88.50 | % | 0.23 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:55 PM EST |