Options Chain for CHUBB LIMITED COM (CB) - $278.05 as of 7/11/2025 8:11:01 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 | 91.00 | 95.00 | 93.00 | % | 0.50 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 190.00 | 86.00 | 90.10 | 88.05 | % | 0.46 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 195.00 | 81.10 | 85.30 | 83.20 | % | 0.43 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 200.00 | 76.00 | 80.20 | 78.10 | % | 0.39 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 205.00 | 71.00 | 75.00 | 73.00 | % | 0.36 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 210.00 | 66.00 | 70.30 | 68.15 | % | 0.32 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 215.00 | 61.00 | 65.10 | 63.05 | % | 0.29 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 220.00 | 56.00 | 60.00 | 58.00 | % | 0.26 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 225.00 | 51.00 | 55.00 | 53.00 | % | 0.24 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 230.00 | 46.20 | 49.30 | 47.75 | % | 0.21 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 235.00 | 41.00 | 45.00 | 43.00 | % | 0.18 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 240.00 | 36.50 | 39.90 | 38.20 | % | 0.16 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 245.00 | 31.60 | 34.90 | 33.25 | % | 0.14 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 250.00 | 26.60 | 29.50 | 28.05 | % | 0.11 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 255.00 | 21.50 | 25.00 | 23.25 | % | 0.09 | 0 | 0 | 0.65 | 1.00 | 0.00 | -0.01 | 7/11/2025 3:59:59 PM EST | |||
| 260.00 | 16.50 | 20.00 | 18.25 | 20.02 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.55 | 0.98 | 0.01 | -0.06 | 7/2/2025 | 7/11/2025 3:59:59 PM EST |
| 265.00 | 11.90 | 14.80 | 13.35 | % | 0.05 | 0 | 0 | 0.43 | 0.93 | 0.02 | -0.12 | 7/11/2025 3:59:59 PM EST | |||
| 270.00 | 7.00 | 10.50 | 8.75 | 11.80 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.38 | 0.84 | 0.03 | -0.17 | 7/2/2025 | 7/11/2025 3:59:59 PM EST |
| 275.00 | 2.95 | 6.00 | 4.48 | 7.30 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.16 | 0.68 | 0.05 | -0.20 | 7/10/2025 | 7/11/2025 3:59:59 PM EST |
| 280.00 | 1.15 | 2.80 | 1.98 | 1.90 | -1.50 | -44.12% | 0.01 | 397 | 278 | 0.16 | 0.39 | 0.06 | -0.19 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 285.00 | 0.40 | 0.75 | 0.58 | 0.50 | -0.64 | -56.14% | 0.00 | 9 | 682 | 0.18 | 0.14 | 0.03 | -0.10 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 290.00 | 0.00 | 0.50 | 0.25 | 0.25 | -0.25 | -50.00% | 0.00 | 427 | 724 | 0.25 | 0.03 | 0.01 | -0.03 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 295.00 | 0.00 | 0.65 | 0.33 | 0.15 | -0.14 | -48.28% | 0.00 | 8 | 169 | 0.27 | 0.00 | 0.00 | -0.01 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 300.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 224 | 0.45 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 3:59:59 PM EST |
| 305.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.40 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 3:59:59 PM EST |
| 310.00 | 0.00 | 1.95 | 0.98 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 232 | 0.64 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/11/2025 3:59:59 PM EST |
| 315.00 | 0.00 | 1.55 | 0.78 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 118 | 0.73 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/11/2025 3:59:59 PM EST |
| 320.00 | 0.00 | 0.95 | 0.48 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.70 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 7/11/2025 3:59:59 PM EST |
| 325.00 | 0.05 | 0.60 | 0.33 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.58 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 3:59:59 PM EST |
| 330.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.00 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/11/2025 3:59:59 PM EST |
| 335.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 340.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 345.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 350.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 355.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 360.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 365.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 370.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 375.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 380.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 385.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 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 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.83 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/11/2025 3:59:59 PM EST |
| 200.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.66 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 7/11/2025 3:59:59 PM EST |
| 205.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 210.00 | 0.00 | 0.60 | 0.30 | 0.40 | -0.63 | -61.17% | 0.00 | 5 | 5 | 1.15 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 215.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 220.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 225.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 235.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.93 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 7/11/2025 3:59:59 PM EST |
| 245.00 | 0.00 | 1.35 | 0.68 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.73 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/11/2025 3:59:59 PM EST |
| 250.00 | 0.00 | 1.20 | 0.60 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.55 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/11/2025 3:59:59 PM EST |
| 255.00 | 0.00 | 0.75 | 0.38 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.47 | 0.00 | 0.00 | -0.01 | 6/30/2025 | 7/11/2025 3:59:59 PM EST |
| 260.00 | 0.05 | 0.75 | 0.40 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 336 | 0.31 | -0.02 | 0.01 | -0.06 | 7/8/2025 | 7/11/2025 3:59:59 PM EST |
| 265.00 | 0.20 | 0.45 | 0.33 | 0.23 | -0.01 | -4.17% | 0.00 | 2 | 337 | 0.24 | -0.07 | 0.02 | -0.12 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 270.00 | 0.25 | 0.70 | 0.48 | 0.44 | -0.13 | -22.81% | 0.00 | 1 | 115 | 0.19 | -0.16 | 0.03 | -0.17 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 275.00 | 1.00 | 2.10 | 1.55 | 1.25 | +0.10 | +8.70% | 0.01 | 13 | 775 | 0.17 | -0.32 | 0.05 | -0.20 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 280.00 | 3.30 | 4.20 | 3.75 | 3.52 | +0.52 | +17.34% | 0.01 | 98 | 259 | 0.17 | -0.61 | 0.06 | -0.19 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 285.00 | 6.20 | 8.30 | 7.25 | 7.81 | -0.04 | -0.51% | 0.03 | 6 | 107 | 0.23 | -0.86 | 0.03 | -0.10 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 290.00 | 10.40 | 13.70 | 12.05 | 10.94 | 0.00 | 0.00% | 0.04 | 0 | 65 | 0.36 | -0.97 | 0.01 | -0.03 | 7/9/2025 | 7/11/2025 3:59:59 PM EST |
| 295.00 | 15.50 | 18.20 | 16.85 | 10.60 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.39 | -1.00 | 0.00 | -0.01 | 7/3/2025 | 7/11/2025 3:59:59 PM EST |
| 300.00 | 20.70 | 23.30 | 22.00 | 11.30 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.47 | -1.00 | 0.00 | 0.00 | 7/1/2025 | 7/11/2025 3:59:59 PM EST |
| 305.00 | 25.80 | 28.60 | 27.20 | 17.95 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 6/13/2025 | 7/11/2025 3:59:59 PM EST |
| 310.00 | 30.40 | 33.70 | 32.05 | % | 0.10 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 315.00 | 35.80 | 38.70 | 37.25 | 17.55 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 6/2/2025 | 7/11/2025 3:59:59 PM EST |
| 320.00 | 40.50 | 43.70 | 42.10 | 22.75 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 6/2/2025 | 7/11/2025 3:59:59 PM EST |
| 325.00 | 45.80 | 48.70 | 47.25 | % | 0.15 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 330.00 | 50.50 | 53.70 | 52.10 | 31.65 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 6/2/2025 | 7/11/2025 3:59:59 PM EST |
| 335.00 | 55.30 | 59.20 | 57.25 | % | 0.17 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 340.00 | 60.20 | 64.20 | 62.20 | % | 0.18 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 345.00 | 65.20 | 69.20 | 67.20 | % | 0.19 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 350.00 | 70.20 | 74.20 | 72.20 | % | 0.21 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 355.00 | 75.20 | 79.20 | 77.20 | % | 0.22 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 360.00 | 80.40 | 84.20 | 82.30 | % | 0.23 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 365.00 | 85.10 | 89.20 | 87.15 | % | 0.24 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 370.00 | 90.10 | 94.20 | 92.15 | % | 0.25 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 375.00 | 95.20 | 99.20 | 97.20 | % | 0.26 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 380.00 | 100.10 | 104.20 | 102.15 | % | 0.27 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 385.00 | 105.10 | 109.20 | 107.15 | % | 0.28 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST |