Options Chain for CHUBB LTD SWITZ COM (CB) - $323.14 as of 5/27/2026 7:48:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 99.60 | 103.10 | 101.35 | % | 0.46 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:49 PM EST | |||
| 225.00 | 94.60 | 98.10 | 96.35 | % | 0.43 | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:49 PM EST | |||
| 230.00 | 89.70 | 93.20 | 91.45 | % | 0.40 | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:49 PM EST | |||
| 235.00 | 84.70 | 88.20 | 86.45 | % | 0.37 | 0 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:49 PM EST | |||
| 240.00 | 79.80 | 83.30 | 81.55 | % | 0.34 | 0 | 0 | 0.58 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:49 PM EST | |||
| 245.00 | 74.80 | 78.30 | 76.55 | % | 0.31 | 0 | 0 | 0.55 | 1.00 | 0.00 | -0.01 | 5/27/2026 3:59:49 PM EST | |||
| 250.00 | 69.80 | 73.40 | 71.60 | % | 0.29 | 0 | 0 | 0.52 | 1.00 | 0.00 | -0.01 | 5/27/2026 3:59:49 PM EST | |||
| 255.00 | 64.90 | 68.40 | 66.65 | % | 0.26 | 0 | 0 | 0.49 | 0.99 | 0.00 | -0.01 | 5/27/2026 3:59:49 PM EST | |||
| 260.00 | 60.00 | 63.50 | 61.75 | % | 0.24 | 0 | 0 | 0.45 | 0.99 | 0.00 | -0.01 | 5/27/2026 3:59:49 PM EST | |||
| 265.00 | 55.30 | 58.50 | 56.90 | % | 0.21 | 0 | 0 | 0.42 | 0.98 | 0.00 | -0.02 | 5/27/2026 3:59:49 PM EST | |||
| 270.00 | 50.40 | 53.70 | 52.05 | % | 0.19 | 0 | 0 | 0.40 | 0.98 | 0.00 | -0.02 | 5/27/2026 3:59:49 PM EST | |||
| 275.00 | 45.70 | 48.90 | 47.30 | % | 0.17 | 0 | 0 | 0.38 | 0.96 | 0.00 | -0.03 | 5/27/2026 3:59:49 PM EST | |||
| 280.00 | 40.90 | 44.10 | 42.50 | % | 0.15 | 0 | 0 | 0.35 | 0.95 | 0.00 | -0.04 | 5/27/2026 3:59:49 PM EST | |||
| 285.00 | 36.70 | 39.40 | 38.05 | % | 0.13 | 0 | 0 | 0.31 | 0.92 | 0.01 | -0.06 | 5/27/2026 3:59:49 PM EST | |||
| 290.00 | 32.00 | 34.90 | 33.45 | % | 0.12 | 0 | 0 | 0.22 | 0.89 | 0.01 | -0.07 | 5/27/2026 3:59:49 PM EST | |||
| 295.00 | 27.60 | 30.10 | 28.85 | % | 0.10 | 0 | 0 | 0.22 | 0.86 | 0.01 | -0.08 | 5/27/2026 3:59:49 PM EST | |||
| 300.00 | 23.60 | 26.00 | 24.80 | % | 0.08 | 0 | 0 | 0.22 | 0.81 | 0.01 | -0.09 | 5/27/2026 3:59:49 PM EST | |||
| 305.00 | 20.00 | 22.00 | 21.00 | % | 0.07 | 0 | 0 | 0.22 | 0.75 | 0.01 | -0.10 | 5/27/2026 3:59:49 PM EST | |||
| 310.00 | 16.60 | 18.50 | 17.55 | % | 0.06 | 0 | 0 | 0.22 | 0.69 | 0.01 | -0.10 | 5/27/2026 3:59:49 PM EST | |||
| 315.00 | 13.30 | 14.40 | 13.85 | 16.00 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.21 | 0.62 | 0.01 | -0.11 | 5/15/2026 | 5/27/2026 3:59:49 PM EST |
| 320.00 | 10.40 | 11.60 | 11.00 | 16.20 | 0.00 | 0.00% | 0.03 | 0 | 1,038 | 0.21 | 0.54 | 0.02 | -0.11 | 5/22/2026 | 5/27/2026 3:59:49 PM EST |
| 325.00 | 6.80 | 8.60 | 7.70 | 11.00 | +0.30 | +2.81% | 0.02 | 1 | 77 | 0.20 | 0.46 | 0.02 | -0.10 | 5/27/2026 | 5/27/2026 3:59:49 PM EST |
| 330.00 | 5.30 | 7.00 | 6.15 | 6.60 | -1.50 | -18.52% | 0.02 | 78 | 53 | 0.20 | 0.38 | 0.02 | -0.10 | 5/27/2026 | 5/27/2026 3:59:49 PM EST |
| 335.00 | 4.30 | 5.30 | 4.80 | 9.50 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.21 | 0.31 | 0.01 | -0.09 | 5/19/2026 | 5/27/2026 3:59:49 PM EST |
| 340.00 | 2.65 | 4.00 | 3.33 | 3.63 | -1.67 | -31.51% | 0.01 | 2 | 96 | 0.20 | 0.24 | 0.01 | -0.08 | 5/27/2026 | 5/27/2026 3:59:49 PM EST |
| 345.00 | 1.05 | 2.95 | 2.00 | 3.22 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.19 | 0.18 | 0.01 | -0.06 | 5/26/2026 | 5/27/2026 3:59:49 PM EST |
| 350.00 | 1.10 | 2.90 | 2.00 | 1.25 | -1.05 | -45.66% | 0.01 | 1 | 13 | 0.21 | 0.14 | 0.01 | -0.05 | 5/27/2026 | 5/27/2026 3:59:49 PM EST |
| 355.00 | 0.35 | 2.35 | 1.35 | 2.45 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.20 | 0.10 | 0.01 | -0.04 | 5/22/2026 | 5/27/2026 3:59:49 PM EST |
| 360.00 | 0.00 | 1.80 | 0.90 | 1.42 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.25 | 0.07 | 0.01 | -0.03 | 5/20/2026 | 5/27/2026 3:59:49 PM EST |
| 365.00 | 0.00 | 2.80 | 1.40 | % | 0.00 | 0 | 0 | 0.31 | 0.05 | 0.00 | -0.02 | 5/27/2026 3:59:49 PM EST | |||
| 370.00 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 0.30 | 0.03 | 0.00 | -0.02 | 5/27/2026 3:59:49 PM EST | |||
| 375.00 | 0.00 | 2.40 | 1.20 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.34 | 0.02 | 0.00 | -0.01 | 5/19/2026 | 5/27/2026 3:59:49 PM EST |
| 380.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.36 | 0.01 | 0.00 | -0.01 | 5/27/2026 3:59:49 PM EST | |||
| 385.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.32 | 0.01 | 0.00 | -0.01 | 5/27/2026 3:59:49 PM EST | |||
| 390.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.33 | 0.01 | 0.00 | 0.00 | 5/27/2026 3:59:49 PM EST | |||
| 395.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.35 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:49 PM EST | |||
| 400.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.35 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:49 PM EST | |||
| 405.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:49 PM EST | |||
| 410.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:49 PM EST | |||
| 415.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:49 PM EST | |||
| 420.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:49 PM EST | |||
| 425.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:49 PM EST | |||
| 225.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:49 PM EST | |||
| 230.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:49 PM EST | |||
| 235.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:49 PM EST | |||
| 240.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:49 PM EST | |||
| 245.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | -0.01 | 5/27/2026 3:59:49 PM EST | |||
| 250.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | -0.01 | 5/27/2026 3:59:49 PM EST | |||
| 255.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.39 | -0.01 | 0.00 | -0.01 | 5/27/2026 3:59:49 PM EST | |||
| 260.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.36 | -0.01 | 0.00 | -0.01 | 5/27/2026 3:59:49 PM EST | |||
| 265.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.32 | -0.02 | 0.00 | -0.02 | 5/18/2026 | 5/27/2026 3:59:49 PM EST |
| 270.00 | 0.00 | 0.85 | 0.43 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.30 | -0.02 | 0.00 | -0.02 | 5/26/2026 | 5/27/2026 3:59:49 PM EST |
| 275.00 | 0.00 | 1.15 | 0.58 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.29 | -0.04 | 0.00 | -0.03 | 5/21/2026 | 5/27/2026 3:59:49 PM EST |
| 280.00 | 0.00 | 1.40 | 0.70 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.28 | -0.05 | 0.00 | -0.04 | 5/26/2026 | 5/27/2026 3:59:49 PM EST |
| 285.00 | 0.70 | 1.55 | 1.13 | 0.87 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.24 | -0.08 | 0.01 | -0.06 | 5/26/2026 | 5/27/2026 3:59:49 PM EST |
| 290.00 | 1.15 | 1.70 | 1.43 | 1.55 | +0.25 | +19.24% | 0.00 | 2 | 25 | 0.23 | -0.11 | 0.01 | -0.07 | 5/27/2026 | 5/27/2026 3:59:49 PM EST |
| 295.00 | 1.35 | 3.40 | 2.38 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.24 | -0.14 | 0.01 | -0.08 | 5/18/2026 | 5/27/2026 3:59:49 PM EST |
| 300.00 | 2.80 | 3.30 | 3.05 | 2.35 | -0.05 | -2.09% | 0.01 | 3 | 20 | 0.23 | -0.19 | 0.01 | -0.09 | 5/27/2026 | 5/27/2026 3:59:49 PM EST |
| 305.00 | 3.80 | 4.30 | 4.05 | 3.60 | +0.33 | +10.10% | 0.01 | 2 | 17 | 0.22 | -0.25 | 0.01 | -0.10 | 5/27/2026 | 5/27/2026 3:59:49 PM EST |
| 310.00 | 5.40 | 5.90 | 5.65 | 5.58 | +0.98 | +21.31% | 0.02 | 3 | 11 | 0.22 | -0.31 | 0.01 | -0.10 | 5/27/2026 | 5/27/2026 3:59:49 PM EST |
| 315.00 | 6.90 | 7.60 | 7.25 | 5.00 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.22 | -0.38 | 0.01 | -0.11 | 5/22/2026 | 5/27/2026 3:59:49 PM EST |
| 320.00 | 9.00 | 9.90 | 9.45 | 7.50 | 0.00 | 0.00% | 0.03 | 0 | 16 | 0.22 | -0.46 | 0.02 | -0.11 | 5/26/2026 | 5/27/2026 3:59:49 PM EST |
| 325.00 | 11.60 | 12.50 | 12.05 | 11.20 | +1.40 | +14.29% | 0.04 | 3 | 49 | 0.21 | -0.54 | 0.02 | -0.10 | 5/27/2026 | 5/27/2026 3:59:49 PM EST |
| 330.00 | 14.70 | 15.20 | 14.95 | 10.10 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.21 | -0.62 | 0.02 | -0.10 | 5/22/2026 | 5/27/2026 3:59:49 PM EST |
| 335.00 | 17.00 | 19.10 | 18.05 | % | 0.05 | 0 | 0 | 0.20 | -0.69 | 0.01 | -0.09 | 5/27/2026 3:59:49 PM EST | |||
| 340.00 | 20.80 | 22.80 | 21.80 | % | 0.06 | 0 | 0 | 0.20 | -0.76 | 0.01 | -0.08 | 5/27/2026 3:59:49 PM EST | |||
| 345.00 | 25.00 | 26.90 | 25.95 | % | 0.08 | 0 | 0 | 0.20 | -0.82 | 0.01 | -0.06 | 5/27/2026 3:59:49 PM EST | |||
| 350.00 | 29.40 | 31.80 | 30.60 | % | 0.09 | 0 | 0 | 0.25 | -0.86 | 0.01 | -0.05 | 5/27/2026 3:59:49 PM EST | |||
| 355.00 | 33.90 | 36.00 | 34.95 | % | 0.10 | 0 | 0 | 0.25 | -0.90 | 0.01 | -0.04 | 5/27/2026 3:59:49 PM EST | |||
| 360.00 | 38.70 | 41.40 | 40.05 | % | 0.11 | 0 | 0 | 0.29 | -0.93 | 0.01 | -0.03 | 5/27/2026 3:59:49 PM EST | |||
| 365.00 | 43.60 | 46.20 | 44.90 | % | 0.12 | 0 | 0 | 0.30 | -0.95 | 0.00 | -0.02 | 5/27/2026 3:59:49 PM EST | |||
| 370.00 | 48.30 | 51.80 | 50.05 | % | 0.14 | 0 | 0 | 0.35 | -0.97 | 0.00 | -0.02 | 5/27/2026 3:59:49 PM EST | |||
| 375.00 | 53.30 | 56.70 | 55.00 | % | 0.15 | 0 | 0 | 0.36 | -0.98 | 0.00 | -0.01 | 5/27/2026 3:59:49 PM EST | |||
| 380.00 | 58.30 | 61.70 | 60.00 | % | 0.16 | 0 | 0 | 0.38 | -0.99 | 0.00 | -0.01 | 5/27/2026 3:59:49 PM EST | |||
| 385.00 | 63.20 | 66.60 | 64.90 | % | 0.17 | 0 | 0 | 0.40 | -0.99 | 0.00 | -0.01 | 5/27/2026 3:59:49 PM EST | |||
| 390.00 | 68.10 | 71.60 | 69.85 | % | 0.18 | 0 | 0 | 0.42 | -0.99 | 0.00 | 0.00 | 5/27/2026 3:59:49 PM EST | |||
| 395.00 | 73.10 | 76.60 | 74.85 | % | 0.19 | 0 | 0 | 0.44 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:49 PM EST | |||
| 400.00 | 78.10 | 81.60 | 79.85 | % | 0.20 | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:49 PM EST | |||
| 405.00 | 83.10 | 86.60 | 84.85 | % | 0.21 | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:49 PM EST | |||
| 410.00 | 88.10 | 91.60 | 89.85 | % | 0.22 | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:49 PM EST | |||
| 415.00 | 93.10 | 96.60 | 94.85 | % | 0.23 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:49 PM EST | |||
| 420.00 | 98.10 | 101.50 | 99.80 | % | 0.24 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:49 PM EST | |||
| 425.00 | 103.10 | 106.50 | 104.80 | % | 0.25 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:49 PM EST |