Options Chain for CHUBB LIMITED COM (CB) - $278.31 as of 10/16/2025 10:33:10 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 95.50 | 98.70 | 97.10 | % | 0.57 | 0 | 0 | 5.20 | 1.00 | 0.00 | 0.00 | 10/16/2025 10:58:51 AM EST | |||
| 175.00 | 90.50 | 93.70 | 92.10 | % | 0.53 | 0 | 0 | 4.86 | 1.00 | 0.00 | 0.00 | 10/16/2025 10:58:51 AM EST | |||
| 180.00 | 85.60 | 88.60 | 87.10 | % | 0.48 | 0 | 0 | 4.65 | 1.00 | 0.00 | 0.00 | 10/16/2025 10:58:51 AM EST | |||
| 185.00 | 80.40 | 83.70 | 82.05 | % | 0.44 | 0 | 0 | 4.38 | 1.00 | 0.00 | 0.00 | 10/16/2025 10:58:51 AM EST | |||
| 190.00 | 75.50 | 78.40 | 76.95 | % | 0.41 | 0 | 0 | 4.06 | 1.00 | 0.00 | 0.00 | 10/16/2025 10:58:51 AM EST | |||
| 195.00 | 70.30 | 74.00 | 72.15 | % | 0.37 | 0 | 0 | 3.86 | 1.00 | 0.00 | 0.00 | 10/16/2025 10:58:51 AM EST | |||
| 200.00 | 65.30 | 68.50 | 66.90 | % | 0.33 | 0 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 10/16/2025 10:58:51 AM EST | |||
| 205.00 | 60.40 | 63.60 | 62.00 | % | 0.30 | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 10/16/2025 10:58:51 AM EST | |||
| 210.00 | 55.80 | 58.70 | 57.25 | % | 0.27 | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 10/16/2025 10:58:51 AM EST | |||
| 215.00 | 50.30 | 53.70 | 52.00 | % | 0.24 | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 10/16/2025 10:58:51 AM EST | |||
| 220.00 | 45.90 | 48.70 | 47.30 | % | 0.21 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 10/16/2025 10:58:51 AM EST | |||
| 225.00 | 40.40 | 43.60 | 42.00 | % | 0.19 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 10/16/2025 10:58:51 AM EST | |||
| 230.00 | 35.30 | 38.60 | 36.95 | % | 0.16 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 10/16/2025 10:58:51 AM EST | |||
| 235.00 | 30.30 | 33.70 | 32.00 | % | 0.14 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 10/16/2025 10:58:51 AM EST | |||
| 240.00 | 25.30 | 28.70 | 27.00 | % | 0.11 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 10/16/2025 10:58:51 AM EST | |||
| 245.00 | 20.40 | 23.70 | 22.05 | % | 0.09 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 10/16/2025 10:58:51 AM EST | |||
| 250.00 | 15.50 | 18.40 | 16.95 | 33.08 | 0.00 | 0.00% | 0.07 | 0 | 2 | 1.25 | 1.00 | 0.00 | -0.01 | 10/10/2025 | 10/16/2025 10:58:51 AM EST |
| 255.00 | 10.60 | 13.80 | 12.20 | 22.13 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.05 | 0.97 | 0.01 | -0.06 | 10/15/2025 | 10/16/2025 10:58:51 AM EST |
| 260.00 | 5.90 | 9.00 | 7.45 | 17.20 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.79 | 0.87 | 0.03 | -0.40 | 10/15/2025 | 10/16/2025 10:58:51 AM EST |
| 265.00 | 2.80 | 4.60 | 3.70 | 4.00 | -10.49 | -72.40% | 0.01 | 1 | 4 | 0.37 | 0.66 | 0.06 | -0.99 | 10/16/2025 | 10/16/2025 10:58:51 AM EST |
| 270.00 | 0.80 | 1.75 | 1.28 | 1.15 | -6.07 | -84.08% | 0.00 | 116 | 17 | 0.47 | 0.30 | 0.07 | -0.85 | 10/16/2025 | 10/16/2025 10:58:51 AM EST |
| 275.00 | 0.30 | 0.45 | 0.38 | 0.30 | -3.80 | -92.69% | 0.00 | 21 | 959 | 0.37 | 0.06 | 0.03 | -0.16 | 10/16/2025 | 10/16/2025 10:58:51 AM EST |
| 280.00 | 0.00 | 1.95 | 0.98 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 355 | 1.08 | 0.01 | 0.00 | -0.01 | 10/15/2025 | 10/16/2025 10:58:51 AM EST |
| 285.00 | 0.00 | 0.70 | 0.35 | 0.36 | +0.16 | +80.00% | 0.00 | 3 | 846 | 0.86 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/16/2025 10:58:51 AM EST |
| 290.00 | 0.00 | 0.50 | 0.25 | 0.05 | -0.10 | -66.67% | 0.00 | 1 | 1,161 | 0.96 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/16/2025 10:58:51 AM EST |
| 295.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 129 | 1.66 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/16/2025 10:58:51 AM EST |
| 300.00 | 0.00 | 2.15 | 1.08 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.84 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/16/2025 10:58:51 AM EST |
| 305.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.53 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/16/2025 10:58:51 AM EST |
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 10/16/2025 10:58:51 AM EST | |||
| 315.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 10/16/2025 10:58:51 AM EST | |||
| 320.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 10/16/2025 10:58:51 AM EST | |||
| 325.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 10/16/2025 10:58:51 AM EST | |||
| 330.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 10/16/2025 10:58:51 AM EST | |||
| 335.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 10/16/2025 10:58:51 AM EST | |||
| 340.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 10/16/2025 10:58:51 AM EST | |||
| 345.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 10/16/2025 10:58:51 AM EST | |||
| 350.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 10/16/2025 10:58:51 AM EST | |||
| 355.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 10/16/2025 10:58:51 AM EST | |||
| 360.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 10/16/2025 10:58:51 AM EST | |||
| 365.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 10/16/2025 10:58:51 AM EST | |||
| 370.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.82 | 0.00 | 0.00 | 0.00 | 10/16/2025 10:58:51 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2025 10:58:51 AM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 5.14 | 0.00 | 0.00 | 0.00 | 10/16/2025 10:58:51 AM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.86 | 0.00 | 0.00 | 0.00 | 10/16/2025 10:58:51 AM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.59 | 0.00 | 0.00 | 0.00 | 10/16/2025 10:58:51 AM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.32 | 0.00 | 0.00 | 0.00 | 10/16/2025 10:58:51 AM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.06 | 0.00 | 0.00 | 0.00 | 10/16/2025 10:58:51 AM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.80 | 0.00 | 0.00 | 0.00 | 10/16/2025 10:58:51 AM EST | |||
| 205.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 10/16/2025 10:58:51 AM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 10/16/2025 10:58:51 AM EST | |||
| 215.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 10/16/2025 10:58:51 AM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 10/16/2025 10:58:51 AM EST | |||
| 225.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 10/16/2025 10:58:51 AM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 10/16/2025 10:58:51 AM EST | |||
| 235.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.56 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 10/16/2025 10:58:51 AM EST |
| 240.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.36 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 10/16/2025 10:58:51 AM EST |
| 245.00 | 0.00 | 2.15 | 1.08 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.60 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/16/2025 10:58:51 AM EST |
| 250.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 479 | 0.96 | 0.00 | 0.00 | -0.01 | 10/15/2025 | 10/16/2025 10:58:51 AM EST |
| 255.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 267 | 0.75 | -0.03 | 0.01 | -0.06 | 10/8/2025 | 10/16/2025 10:58:51 AM EST |
| 260.00 | 0.30 | 0.85 | 0.58 | 0.23 | -0.02 | -8.00% | 0.00 | 1 | 108 | 0.74 | -0.13 | 0.03 | -0.40 | 10/16/2025 | 10/16/2025 10:58:51 AM EST |
| 265.00 | 1.35 | 2.00 | 1.68 | 1.55 | +1.44 | +1,309.10% | 0.01 | 206 | 705 | 0.41 | -0.34 | 0.06 | -0.99 | 10/16/2025 | 10/16/2025 10:58:51 AM EST |
| 270.00 | 2.65 | 5.20 | 3.93 | 4.70 | +4.40 | +1,466.67% | 0.01 | 27 | 111 | 0.54 | -0.70 | 0.07 | -0.85 | 10/16/2025 | 10/16/2025 10:58:51 AM EST |
| 275.00 | 6.90 | 8.70 | 7.80 | 7.88 | +7.33 | +1,332.73% | 0.03 | 26 | 169 | 0.73 | -0.94 | 0.03 | -0.16 | 10/16/2025 | 10/16/2025 10:58:51 AM EST |
| 280.00 | 11.70 | 14.70 | 13.20 | 12.08 | +7.65 | +172.69% | 0.05 | 14 | 74 | 1.07 | -0.99 | 0.00 | -0.01 | 10/16/2025 | 10/16/2025 10:58:51 AM EST |
| 285.00 | 16.90 | 19.50 | 18.20 | 17.35 | +13.55 | +356.58% | 0.06 | 10 | 103 | 0.99 | -1.00 | 0.00 | 0.00 | 10/16/2025 | 10/16/2025 10:58:51 AM EST |
| 290.00 | 21.50 | 24.80 | 23.15 | 3.70 | 0.00 | 0.00% | 0.08 | 0 | 2 | 1.32 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 10/16/2025 10:58:51 AM EST |
| 295.00 | 26.00 | 29.80 | 27.90 | % | 0.09 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 10/16/2025 10:58:51 AM EST | |||
| 300.00 | 31.40 | 34.80 | 33.10 | 21.00 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 10/15/2025 | 10/16/2025 10:58:51 AM EST |
| 305.00 | 36.50 | 39.80 | 38.15 | 22.79 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 10/1/2025 | 10/16/2025 10:58:51 AM EST |
| 310.00 | 41.40 | 44.80 | 43.10 | % | 0.14 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 10/16/2025 10:58:51 AM EST | |||
| 315.00 | 46.40 | 49.80 | 48.10 | % | 0.15 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 10/16/2025 10:58:51 AM EST | |||
| 320.00 | 51.40 | 54.80 | 53.10 | % | 0.17 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 10/16/2025 10:58:51 AM EST | |||
| 325.00 | 55.80 | 59.80 | 57.80 | % | 0.18 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 10/16/2025 10:58:51 AM EST | |||
| 330.00 | 61.40 | 64.80 | 63.10 | % | 0.19 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 10/16/2025 10:58:51 AM EST | |||
| 335.00 | 66.40 | 69.80 | 68.10 | % | 0.20 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 10/16/2025 10:58:51 AM EST | |||
| 340.00 | 71.50 | 74.80 | 73.15 | % | 0.22 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 10/16/2025 10:58:51 AM EST | |||
| 345.00 | 76.40 | 79.80 | 78.10 | % | 0.23 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 10/16/2025 10:58:51 AM EST | |||
| 350.00 | 81.10 | 84.80 | 82.95 | % | 0.24 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 10/16/2025 10:58:51 AM EST | |||
| 355.00 | 86.40 | 89.80 | 88.10 | % | 0.25 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 10/16/2025 10:58:51 AM EST | |||
| 360.00 | 91.40 | 94.80 | 93.10 | % | 0.26 | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 10/16/2025 10:58:51 AM EST | |||
| 365.00 | 96.40 | 99.80 | 98.10 | % | 0.27 | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 10/16/2025 10:58:51 AM EST | |||
| 370.00 | 101.40 | 104.80 | 103.10 | % | 0.28 | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 10/16/2025 10:58:51 AM EST |