Options Chain for CHUBB LIMITED COM (CB) - $302.46 as of 4/4/2025 3:01:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 165.00 | 114.70 | 118.50 | 136.57 | 0.00 | 0.00% | 0 | 15 | 1.86 | 1.00 | 0.00 | 0.00 | 4/2/2025 | 4/4/2025 3:59:51 PM EST |
| 170.00 | 109.90 | 113.20 | 131.62 | 0.00 | 0.00% | 0 | 9 | 1.81 | 1.00 | 0.00 | 0.00 | 4/2/2025 | 4/4/2025 3:59:51 PM EST |
| 175.00 | 104.90 | 108.20 | 127.17 | 0.00 | 0.00% | 0 | 24 | 1.63 | 1.00 | 0.00 | 0.00 | 4/1/2025 | 4/4/2025 3:59:51 PM EST |
| 180.00 | 100.10 | 103.30 | 122.52 | 0.00 | 0.00% | 0 | 20 | 1.51 | 1.00 | 0.00 | 0.00 | 4/1/2025 | 4/4/2025 3:59:51 PM EST |
| 185.00 | 95.20 | 98.30 | 117.57 | 0.00 | 0.00% | 0 | 42 | 1.58 | 1.00 | 0.00 | 0.00 | 4/1/2025 | 4/4/2025 3:59:51 PM EST |
| 190.00 | 90.00 | 93.40 | 111.88 | 0.00 | 0.00% | 0 | 47 | 1.31 | 1.00 | 0.00 | 0.00 | 4/2/2025 | 4/4/2025 3:59:51 PM EST |
| 195.00 | 85.10 | 88.40 | 106.85 | 0.00 | 0.00% | 0 | 46 | 1.38 | 1.00 | 0.00 | 0.00 | 4/2/2025 | 4/4/2025 3:59:51 PM EST |
| 200.00 | 80.00 | 83.50 | 104.89 | 0.00 | 0.00% | 0 | 34 | 1.19 | 1.00 | 0.00 | 0.00 | 4/3/2025 | 4/4/2025 3:59:51 PM EST |
| 205.00 | 75.20 | 78.50 | 99.93 | 0.00 | 0.00% | 0 | 5 | 1.20 | 1.00 | 0.00 | 0.00 | 4/3/2025 | 4/4/2025 3:59:51 PM EST |
| 210.00 | 70.20 | 73.60 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 4/4/2025 3:59:51 PM EST | |||
| 215.00 | 65.20 | 68.70 | 86.70 | 0.00 | 0.00% | 0 | 80 | 1.11 | 1.00 | 0.00 | 0.00 | 4/2/2025 | 4/4/2025 3:59:51 PM EST |
| 220.00 | 60.20 | 63.80 | 81.75 | 0.00 | 0.00% | 0 | 35 | 0.99 | 1.00 | 0.00 | -0.01 | 4/2/2025 | 4/4/2025 3:59:51 PM EST |
| 225.00 | 55.70 | 58.80 | 77.85 | 0.00 | 0.00% | 0 | 5 | 0.95 | 0.99 | 0.00 | -0.02 | 3/31/2025 | 4/4/2025 3:59:51 PM EST |
| 230.00 | 50.50 | 53.90 | 72.41 | 0.00 | 0.00% | 0 | 8 | 0.99 | 0.98 | 0.00 | -0.04 | 4/1/2025 | 4/4/2025 3:59:51 PM EST |
| 235.00 | 45.60 | 49.00 | 67.48 | 0.00 | 0.00% | 0 | 8 | 0.83 | 0.97 | 0.00 | -0.06 | 4/1/2025 | 4/4/2025 3:59:51 PM EST |
| 240.00 | 41.10 | 44.20 | % | 0 | 0 | 0.61 | 0.95 | 0.00 | -0.09 | 4/4/2025 3:59:51 PM EST | |||
| 245.00 | 36.30 | 39.40 | % | 0 | 0 | 0.57 | 0.93 | 0.00 | -0.12 | 4/4/2025 3:59:51 PM EST | |||
| 250.00 | 31.10 | 34.70 | 51.29 | 0.00 | 0.00% | 0 | 14 | 0.67 | 0.88 | 0.01 | -0.20 | 3/31/2025 | 4/4/2025 3:59:51 PM EST |
| 255.00 | 27.00 | 30.00 | 36.20 | 0.00 | 0.00% | 0 | 2 | 0.50 | 0.86 | 0.01 | -0.21 | 3/3/2025 | 4/4/2025 3:59:51 PM EST |
| 260.00 | 22.20 | 25.50 | % | 0 | 0 | 0.47 | 0.82 | 0.01 | -0.24 | 4/4/2025 3:59:51 PM EST | |||
| 265.00 | 18.10 | 21.50 | 39.60 | 0.00 | 0.00% | 0 | 2 | 0.48 | 0.76 | 0.01 | -0.27 | 4/3/2025 | 4/4/2025 3:59:51 PM EST |
| 270.00 | 13.90 | 17.00 | 27.95 | 0.00 | 0.00% | 0 | 9 | 0.42 | 0.71 | 0.01 | -0.27 | 3/28/2025 | 4/4/2025 3:59:51 PM EST |
| 275.00 | 9.70 | 13.80 | 17.75 | 0.00 | 0.00% | 0 | 15 | 0.40 | 0.63 | 0.02 | -0.28 | 3/25/2025 | 4/4/2025 3:59:51 PM EST |
| 280.00 | 6.60 | 11.00 | 22.65 | 0.00 | 0.00% | 0 | 36 | 0.38 | 0.54 | 0.02 | -0.27 | 4/1/2025 | 4/4/2025 3:59:51 PM EST |
| 285.00 | 3.90 | 8.00 | 6.30 | -12.70 | -66.85% | 7 | 123 | 0.36 | 0.42 | 0.02 | -0.26 | 4/4/2025 | 4/4/2025 3:59:51 PM EST |
| 290.00 | 1.75 | 5.80 | 11.53 | -5.94 | -34.01% | 2 | 611 | 0.34 | 0.30 | 0.02 | -0.22 | 4/4/2025 | 4/4/2025 3:59:51 PM EST |
| 295.00 | 0.90 | 4.20 | 2.20 | -9.20 | -80.71% | 15 | 288 | 0.34 | 0.20 | 0.02 | -0.18 | 4/4/2025 | 4/4/2025 3:59:51 PM EST |
| 300.00 | 0.65 | 3.10 | 1.14 | -6.21 | -84.49% | 59 | 187 | 0.36 | 0.12 | 0.01 | -0.13 | 4/4/2025 | 4/4/2025 3:59:51 PM EST |
| 305.00 | 0.10 | 2.00 | 0.90 | -5.20 | -85.25% | 153 | 367 | 0.39 | 0.07 | 0.01 | -0.09 | 4/4/2025 | 4/4/2025 3:59:51 PM EST |
| 310.00 | 0.05 | 0.40 | 0.17 | -2.69 | -94.06% | 8 | 192 | 0.30 | 0.04 | 0.01 | -0.06 | 4/4/2025 | 4/4/2025 3:59:51 PM EST |
| 315.00 | 0.00 | 0.20 | 0.15 | -1.26 | -89.37% | 9 | 127 | 0.30 | 0.02 | 0.00 | -0.04 | 4/4/2025 | 4/4/2025 3:59:51 PM EST |
| 320.00 | 0.00 | 1.30 | 0.45 | 0.00 | 0.00% | 0 | 30 | 0.51 | 0.01 | 0.00 | -0.02 | 3/31/2025 | 4/4/2025 3:59:51 PM EST |
| 325.00 | 0.00 | 1.55 | 0.26 | 0.00 | 0.00% | 0 | 1 | 0.56 | 0.00 | 0.00 | -0.01 | 3/31/2025 | 4/4/2025 3:59:51 PM EST |
| 330.00 | 0.00 | 1.70 | 0.06 | 0.00 | 0.00% | 0 | 8 | 0.60 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 4/4/2025 3:59:51 PM EST |
| 335.00 | 0.00 | 4.80 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 4/4/2025 3:59:51 PM EST | |||
| 340.00 | 0.00 | 4.80 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 4/4/2025 3:59:51 PM EST | |||
| 345.00 | 0.00 | 4.80 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 4/4/2025 3:59:51 PM EST | |||
| 350.00 | 0.00 | 4.80 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 4/4/2025 3:59:51 PM EST | |||
| 355.00 | 0.00 | 4.80 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 4/4/2025 3:59:51 PM EST | |||
| 360.00 | 0.00 | 4.80 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 4/4/2025 3:59:51 PM EST | |||
| 365.00 | 0.00 | 4.80 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 4/4/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 165.00 | 0.00 | 1.85 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 4/4/2025 3:59:51 PM EST | |||
| 170.00 | 0.00 | 1.80 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 4/4/2025 3:59:51 PM EST | |||
| 175.00 | 0.00 | 1.05 | 0.05 | % | 3 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 4/4/2025 3:59:51 PM EST | |
| 180.00 | 0.00 | 0.95 | 0.05 | % | 5 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 4/4/2025 3:59:51 PM EST | |
| 185.00 | 0.00 | 1.45 | 0.05 | % | 6 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 4/4/2025 3:59:51 PM EST | |
| 190.00 | 0.00 | 1.15 | 0.05 | % | 3 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 4/4/2025 3:59:51 PM EST | |
| 195.00 | 0.00 | 2.05 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 4/4/2025 3:59:51 PM EST | |||
| 200.00 | 0.00 | 2.00 | 0.05 | -0.05 | -50.00% | 2 | 10 | 1.26 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 4/4/2025 3:59:51 PM EST |
| 205.00 | 0.00 | 2.10 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 4/4/2025 3:59:51 PM EST | |||
| 210.00 | 0.20 | 1.85 | 0.35 | 0.00 | 0.00% | 0 | 8 | 1.12 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 4/4/2025 3:59:51 PM EST |
| 215.00 | 0.20 | 1.00 | 0.43 | +0.13 | +43.34% | 3 | 1 | 0.80 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 4/4/2025 3:59:51 PM EST |
| 220.00 | 0.00 | 2.45 | 0.38 | 0.00 | 0.00% | 0 | 1 | 1.00 | 0.00 | 0.00 | -0.01 | 2/24/2025 | 4/4/2025 3:59:51 PM EST |
| 225.00 | 0.00 | 2.50 | % | 0 | 0 | 0.95 | -0.01 | 0.00 | -0.02 | 4/4/2025 3:59:51 PM EST | |||
| 230.00 | 0.00 | 2.35 | 0.40 | 0.00 | 0.00% | 0 | 1 | 0.89 | -0.02 | 0.00 | -0.04 | 3/12/2025 | 4/4/2025 3:59:51 PM EST |
| 235.00 | 0.00 | 2.35 | 0.38 | 0.00 | 0.00% | 0 | 1 | 0.79 | -0.03 | 0.00 | -0.06 | 3/21/2025 | 4/4/2025 3:59:51 PM EST |
| 240.00 | 0.00 | 3.10 | 0.10 | 0.00 | 0.00% | 0 | 18 | 0.73 | -0.05 | 0.00 | -0.09 | 4/3/2025 | 4/4/2025 3:59:51 PM EST |
| 245.00 | 0.50 | 3.20 | 0.12 | 0.00 | 0.00% | 0 | 15 | 0.71 | -0.07 | 0.00 | -0.12 | 3/31/2025 | 4/4/2025 3:59:51 PM EST |
| 250.00 | 0.65 | 2.65 | 1.50 | +1.22 | +435.72% | 3 | 75 | 0.53 | -0.12 | 0.01 | -0.20 | 4/4/2025 | 4/4/2025 3:59:51 PM EST |
| 255.00 | 0.70 | 3.30 | 1.45 | +1.25 | +625.00% | 3 | 272 | 0.50 | -0.14 | 0.01 | -0.21 | 4/4/2025 | 4/4/2025 3:59:51 PM EST |
| 260.00 | 0.70 | 4.60 | 1.95 | +1.50 | +333.34% | 9 | 18 | 0.46 | -0.18 | 0.01 | -0.24 | 4/4/2025 | 4/4/2025 3:59:51 PM EST |
| 265.00 | 0.90 | 5.50 | 2.90 | +2.55 | +728.58% | 5 | 134 | 0.42 | -0.24 | 0.01 | -0.27 | 4/4/2025 | 4/4/2025 3:59:51 PM EST |
| 270.00 | 1.90 | 6.50 | 4.25 | +3.95 | +1,316.67% | 8 | 71 | 0.40 | -0.29 | 0.01 | -0.27 | 4/4/2025 | 4/4/2025 3:59:51 PM EST |
| 275.00 | 3.30 | 7.50 | 5.60 | +5.15 | +1,144.45% | 18 | 182 | 0.38 | -0.37 | 0.02 | -0.28 | 4/4/2025 | 4/4/2025 3:59:51 PM EST |
| 280.00 | 5.20 | 7.90 | 6.00 | +5.80 | +2,900.00% | 12 | 325 | 0.33 | -0.46 | 0.02 | -0.27 | 4/4/2025 | 4/4/2025 3:59:51 PM EST |
| 285.00 | 7.90 | 10.50 | 9.50 | +8.65 | +1,017.65% | 19 | 257 | 0.33 | -0.58 | 0.02 | -0.26 | 4/4/2025 | 4/4/2025 3:59:51 PM EST |
| 290.00 | 11.20 | 14.20 | 12.82 | +11.02 | +612.23% | 22 | 38 | 0.34 | -0.70 | 0.02 | -0.22 | 4/4/2025 | 4/4/2025 3:59:51 PM EST |
| 295.00 | 13.90 | 17.80 | 11.80 | +9.95 | +537.84% | 4 | 70 | 0.30 | -0.80 | 0.02 | -0.18 | 4/4/2025 | 4/4/2025 3:59:51 PM EST |
| 300.00 | 18.00 | 21.40 | 13.83 | +10.83 | +361.00% | 2 | 34 | 0.26 | -0.88 | 0.01 | -0.13 | 4/4/2025 | 4/4/2025 3:59:51 PM EST |
| 305.00 | 22.40 | 25.70 | 20.00 | +15.00 | +300.00% | 8 | 32 | 0.42 | -0.93 | 0.01 | -0.09 | 4/4/2025 | 4/4/2025 3:59:51 PM EST |
| 310.00 | 27.90 | 30.20 | % | 0 | 0 | 0.46 | -0.96 | 0.01 | -0.06 | 4/4/2025 3:59:51 PM EST | |||
| 315.00 | 32.00 | 36.90 | 14.50 | 0.00 | 0.00% | 0 | 2 | 0.51 | -0.98 | 0.00 | -0.04 | 3/31/2025 | 4/4/2025 3:59:51 PM EST |
| 320.00 | 37.50 | 42.00 | % | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.02 | 4/4/2025 3:59:51 PM EST | |||
| 325.00 | 42.00 | 47.00 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | -0.01 | 4/4/2025 3:59:51 PM EST | |||
| 330.00 | 47.00 | 51.90 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 4/4/2025 3:59:51 PM EST | |||
| 335.00 | 52.00 | 57.00 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 4/4/2025 3:59:51 PM EST | |||
| 340.00 | 57.00 | 62.00 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 4/4/2025 3:59:51 PM EST | |||
| 345.00 | 62.00 | 66.90 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 4/4/2025 3:59:51 PM EST | |||
| 350.00 | 67.00 | 71.90 | 48.40 | 0.00 | 0.00% | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 4/2/2025 | 4/4/2025 3:59:51 PM EST |
| 355.00 | 72.00 | 77.00 | 53.36 | 0.00 | 0.00% | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 4/2/2025 | 4/4/2025 3:59:51 PM EST |
| 360.00 | 77.00 | 81.90 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 4/4/2025 3:59:51 PM EST | |||
| 365.00 | 82.00 | 86.90 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 4/4/2025 3:59:51 PM EST |