Options Chain for CHUBB LTD SWITZ COM (CB) - $332.63 as of 4/10/2026 7:03:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 189.00 | 193.00 | 191.00 | % | 1.36 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:01 PM EST | |||
| 145.00 | 184.00 | 188.00 | 186.00 | % | 1.28 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:01 PM EST | |||
| 150.00 | 179.10 | 183.00 | 181.05 | % | 1.21 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:01 PM EST | |||
| 155.00 | 174.10 | 178.00 | 176.05 | % | 1.14 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:01 PM EST | |||
| 160.00 | 169.10 | 173.00 | 171.05 | % | 1.07 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:01 PM EST | |||
| 165.00 | 164.10 | 168.00 | 166.05 | % | 1.01 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:01 PM EST | |||
| 170.00 | 159.10 | 163.00 | 161.05 | % | 0.95 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:01 PM EST | |||
| 175.00 | 154.10 | 158.10 | 156.10 | % | 0.89 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:01 PM EST | |||
| 180.00 | 149.10 | 153.20 | 151.15 | % | 0.84 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:01 PM EST | |||
| 185.00 | 144.20 | 148.10 | 146.15 | % | 0.79 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:01 PM EST | |||
| 190.00 | 139.20 | 143.20 | 141.20 | % | 0.74 | 0 | 1 | 1.29 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:01 PM EST | |||
| 195.00 | 134.20 | 138.40 | 136.30 | % | 0.70 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:01 PM EST | |||
| 200.00 | 129.20 | 133.40 | 131.30 | % | 0.66 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:01 PM EST | |||
| 205.00 | 124.20 | 128.30 | 126.25 | % | 0.62 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:01 PM EST | |||
| 210.00 | 119.30 | 123.40 | 121.35 | % | 0.58 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:01 PM EST | |||
| 215.00 | 114.30 | 118.30 | 116.30 | % | 0.54 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:01 PM EST | |||
| 220.00 | 109.30 | 113.40 | 111.35 | % | 0.51 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:01 PM EST | |||
| 225.00 | 104.30 | 108.50 | 106.40 | % | 0.47 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:01 PM EST | |||
| 230.00 | 99.40 | 103.40 | 101.40 | % | 0.44 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:01 PM EST | |||
| 235.00 | 94.40 | 98.40 | 96.40 | % | 0.41 | 0 | 5 | 0.87 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:01 PM EST | |||
| 240.00 | 89.40 | 93.60 | 91.50 | % | 0.38 | 0 | 2 | 0.82 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:01 PM EST | |||
| 245.00 | 84.50 | 88.60 | 86.55 | % | 0.35 | 0 | 2 | 0.78 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:01 PM EST | |||
| 250.00 | 79.50 | 83.70 | 81.60 | % | 0.33 | 0 | 2 | 0.75 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:01 PM EST | |||
| 255.00 | 74.50 | 78.30 | 76.40 | % | 0.30 | 0 | 1 | 0.63 | 1.00 | 0.00 | -0.01 | 4/17/2026 4:00:01 PM EST | |||
| 260.00 | 69.60 | 72.90 | 71.25 | % | 0.27 | 0 | 1 | 0.63 | 1.00 | 0.00 | -0.02 | 4/17/2026 4:00:01 PM EST | |||
| 265.00 | 64.70 | 67.90 | 66.30 | % | 0.25 | 0 | 3 | 0.59 | 0.99 | 0.00 | -0.02 | 4/17/2026 4:00:01 PM EST | |||
| 270.00 | 60.00 | 62.60 | 61.30 | % | 0.23 | 0 | 0 | 0.53 | 0.99 | 0.00 | -0.02 | 4/17/2026 4:00:01 PM EST | |||
| 275.00 | 55.00 | 57.70 | 56.35 | % | 0.20 | 0 | 14 | 0.50 | 0.99 | 0.00 | -0.03 | 4/17/2026 4:00:01 PM EST | |||
| 280.00 | 50.20 | 53.40 | 51.80 | % | 0.18 | 0 | 45 | 0.42 | 0.98 | 0.00 | -0.03 | 4/17/2026 4:00:01 PM EST | |||
| 285.00 | 45.80 | 47.90 | 46.85 | % | 0.16 | 0 | 9 | 0.44 | 0.97 | 0.00 | -0.04 | 4/17/2026 4:00:01 PM EST | |||
| 290.00 | 40.70 | 43.10 | 41.90 | 38.69 | 0.00 | 0.00% | 0.14 | 0 | 26 | 0.41 | 0.95 | 0.00 | -0.07 | 4/14/2026 | 4/17/2026 4:00:01 PM EST |
| 295.00 | 35.50 | 38.30 | 36.90 | 36.30 | 0.00 | 0.00% | 0.13 | 0 | 34 | 0.38 | 0.93 | 0.01 | -0.08 | 4/15/2026 | 4/17/2026 4:00:01 PM EST |
| 300.00 | 30.80 | 33.70 | 32.25 | 31.85 | 0.00 | 0.00% | 0.11 | 0 | 80 | 0.36 | 0.90 | 0.01 | -0.09 | 4/15/2026 | 4/17/2026 4:00:01 PM EST |
| 305.00 | 26.20 | 29.10 | 27.65 | 28.35 | -0.15 | -0.53% | 0.09 | 2 | 21 | 0.25 | 0.86 | 0.01 | -0.11 | 4/17/2026 | 4/17/2026 4:00:01 PM EST |
| 310.00 | 22.50 | 24.10 | 23.30 | 24.05 | +2.42 | +11.19% | 0.08 | 2 | 61 | 0.25 | 0.82 | 0.01 | -0.13 | 4/17/2026 | 4/17/2026 4:00:01 PM EST |
| 315.00 | 19.10 | 20.10 | 19.60 | 18.80 | +1.07 | +6.04% | 0.06 | 15 | 558 | 0.27 | 0.77 | 0.01 | -0.14 | 4/17/2026 | 4/17/2026 4:00:01 PM EST |
| 320.00 | 15.20 | 16.50 | 15.85 | 15.50 | +0.84 | +5.73% | 0.05 | 1 | 168 | 0.26 | 0.70 | 0.02 | -0.15 | 4/17/2026 | 4/17/2026 4:00:01 PM EST |
| 325.00 | 10.90 | 12.40 | 11.65 | 11.53 | +0.52 | +4.73% | 0.04 | 5 | 44 | 0.23 | 0.63 | 0.02 | -0.15 | 4/17/2026 | 4/17/2026 4:00:01 PM EST |
| 330.00 | 8.00 | 9.20 | 8.60 | 8.22 | +0.32 | +4.06% | 0.03 | 298 | 1,162 | 0.22 | 0.53 | 0.02 | -0.15 | 4/17/2026 | 4/17/2026 4:00:01 PM EST |
| 335.00 | 5.60 | 6.60 | 6.10 | 5.35 | -0.55 | -9.33% | 0.02 | 1,036 | 469 | 0.22 | 0.43 | 0.02 | -0.14 | 4/17/2026 | 4/17/2026 4:00:01 PM EST |
| 340.00 | 3.90 | 4.60 | 4.25 | 3.86 | -0.24 | -5.86% | 0.01 | 63 | 209 | 0.21 | 0.33 | 0.02 | -0.13 | 4/17/2026 | 4/17/2026 4:00:01 PM EST |
| 345.00 | 2.35 | 3.30 | 2.83 | 2.35 | -0.08 | -3.30% | 0.01 | 13 | 169 | 0.21 | 0.24 | 0.02 | -0.11 | 4/17/2026 | 4/17/2026 4:00:01 PM EST |
| 350.00 | 1.40 | 1.85 | 1.63 | 1.60 | -0.09 | -5.33% | 0.00 | 13 | 539 | 0.20 | 0.17 | 0.01 | -0.09 | 4/17/2026 | 4/17/2026 4:00:01 PM EST |
| 355.00 | 0.75 | 1.55 | 1.15 | 1.05 | -0.05 | -4.55% | 0.00 | 942 | 162 | 0.21 | 0.11 | 0.01 | -0.07 | 4/17/2026 | 4/17/2026 4:00:01 PM EST |
| 360.00 | 0.30 | 0.75 | 0.53 | 1.25 | +1.20 | +2,400.00% | 0.00 | 1 | 32 | 0.20 | 0.07 | 0.01 | -0.05 | 4/17/2026 | 4/17/2026 4:00:01 PM EST |
| 365.00 | 0.10 | 0.95 | 0.53 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.26 | 0.04 | 0.00 | -0.03 | 4/16/2026 | 4/17/2026 4:00:01 PM EST |
| 370.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 9 | 0.30 | 0.03 | 0.00 | -0.02 | 4/17/2026 4:00:01 PM EST | |||
| 375.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 5 | 0.32 | 0.01 | 0.00 | -0.01 | 4/17/2026 4:00:01 PM EST | |||
| 380.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 17 | 0.35 | 0.01 | 0.00 | -0.01 | 4/17/2026 4:00:01 PM EST | |||
| 385.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:01 PM EST | |||
| 390.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:01 PM EST | |||
| 395.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:01 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:01 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:01 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:01 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:01 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:01 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:01 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:01 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 10 | 1.38 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:01 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 1.33 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:01 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:01 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 1.22 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:01 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 1.17 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:01 PM EST | |||
| 205.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 1.13 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:01 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 1.08 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:01 PM EST | |||
| 215.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 1.03 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:01 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 2 | 0.99 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:01 PM EST | |||
| 225.00 | 0.00 | 2.20 | 1.10 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.95 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/17/2026 4:00:01 PM EST |
| 230.00 | 0.00 | 2.20 | 1.10 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.90 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/17/2026 4:00:01 PM EST |
| 235.00 | 0.00 | 0.90 | 0.45 | 0.87 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.71 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/17/2026 4:00:01 PM EST |
| 240.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 8 | 0.82 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:01 PM EST | |||
| 245.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 3 | 0.78 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:01 PM EST | |||
| 250.00 | 0.00 | 1.15 | 0.58 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.63 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/17/2026 4:00:01 PM EST |
| 255.00 | 0.00 | 0.95 | 0.48 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.57 | 0.00 | 0.00 | -0.01 | 3/27/2026 | 4/17/2026 4:00:01 PM EST |
| 260.00 | 0.00 | 0.45 | 0.23 | 0.45 | +0.10 | +28.58% | 0.00 | 3 | 46 | 0.47 | 0.00 | 0.00 | -0.02 | 4/17/2026 | 4/17/2026 4:00:01 PM EST |
| 265.00 | 0.00 | 0.40 | 0.20 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.43 | -0.01 | 0.00 | -0.02 | 3/31/2026 | 4/17/2026 4:00:01 PM EST |
| 270.00 | 0.00 | 0.65 | 0.33 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.43 | -0.01 | 0.00 | -0.02 | 3/26/2026 | 4/17/2026 4:00:01 PM EST |
| 275.00 | 0.05 | 1.05 | 0.55 | 0.48 | -1.67 | -77.68% | 0.00 | 2 | 27 | 0.36 | -0.01 | 0.00 | -0.03 | 4/17/2026 | 4/17/2026 4:00:01 PM EST |
| 280.00 | 0.00 | 2.80 | 1.40 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 77 | 0.53 | -0.02 | 0.00 | -0.03 | 4/15/2026 | 4/17/2026 4:00:01 PM EST |
| 285.00 | 0.00 | 1.85 | 0.93 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.43 | -0.03 | 0.00 | -0.04 | 4/15/2026 | 4/17/2026 4:00:01 PM EST |
| 290.00 | 0.35 | 1.30 | 0.83 | 1.32 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.31 | -0.05 | 0.00 | -0.07 | 4/14/2026 | 4/17/2026 4:00:01 PM EST |
| 295.00 | 0.75 | 1.30 | 1.03 | 1.00 | -0.45 | -31.04% | 0.00 | 1 | 50 | 0.30 | -0.07 | 0.01 | -0.08 | 4/17/2026 | 4/17/2026 4:00:01 PM EST |
| 300.00 | 1.05 | 2.10 | 1.58 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 158 | 0.30 | -0.10 | 0.01 | -0.09 | 4/16/2026 | 4/17/2026 4:00:01 PM EST |
| 305.00 | 1.50 | 2.60 | 2.05 | 1.92 | -0.74 | -27.82% | 0.01 | 1 | 76 | 0.29 | -0.14 | 0.01 | -0.11 | 4/17/2026 | 4/17/2026 4:00:01 PM EST |
| 310.00 | 1.90 | 2.35 | 2.13 | 2.12 | -1.71 | -44.65% | 0.01 | 4 | 40 | 0.25 | -0.18 | 0.01 | -0.13 | 4/17/2026 | 4/17/2026 4:00:01 PM EST |
| 315.00 | 2.75 | 4.40 | 3.58 | 3.25 | -1.35 | -29.35% | 0.01 | 3 | 58 | 0.24 | -0.23 | 0.01 | -0.14 | 4/17/2026 | 4/17/2026 4:00:01 PM EST |
| 320.00 | 3.80 | 4.10 | 3.95 | 4.32 | -1.48 | -25.52% | 0.01 | 22 | 81 | 0.24 | -0.30 | 0.02 | -0.15 | 4/17/2026 | 4/17/2026 4:00:01 PM EST |
| 325.00 | 5.30 | 6.40 | 5.85 | 7.61 | 0.00 | 0.00% | 0.02 | 0 | 78 | 0.24 | -0.37 | 0.02 | -0.15 | 4/16/2026 | 4/17/2026 4:00:01 PM EST |
| 330.00 | 7.20 | 8.30 | 7.75 | 7.70 | -1.87 | -19.54% | 0.02 | 26 | 67 | 0.23 | -0.47 | 0.02 | -0.15 | 4/17/2026 | 4/17/2026 4:00:01 PM EST |
| 335.00 | 9.60 | 11.00 | 10.30 | 12.80 | 0.00 | 0.00% | 0.03 | 0 | 38 | 0.22 | -0.57 | 0.02 | -0.14 | 4/16/2026 | 4/17/2026 4:00:01 PM EST |
| 340.00 | 11.70 | 14.40 | 13.05 | % | 0.04 | 0 | 6 | 0.21 | -0.67 | 0.02 | -0.13 | 4/17/2026 4:00:01 PM EST | |||
| 345.00 | 15.80 | 18.30 | 17.05 | % | 0.05 | 0 | 2 | 0.22 | -0.76 | 0.02 | -0.11 | 4/17/2026 4:00:01 PM EST | |||
| 350.00 | 19.20 | 22.20 | 20.70 | % | 0.06 | 0 | 11 | 0.20 | -0.83 | 0.01 | -0.09 | 4/17/2026 4:00:01 PM EST | |||
| 355.00 | 24.00 | 26.90 | 25.45 | 26.45 | 0.00 | 0.00% | 0.07 | 0 | 20 | 0.30 | -0.89 | 0.01 | -0.07 | 4/15/2026 | 4/17/2026 4:00:01 PM EST |
| 360.00 | 28.70 | 31.10 | 29.90 | 31.10 | 0.00 | 0.00% | 0.08 | 0 | 20 | 0.29 | -0.93 | 0.01 | -0.05 | 4/15/2026 | 4/17/2026 4:00:01 PM EST |
| 365.00 | 33.50 | 36.40 | 34.95 | % | 0.10 | 0 | 0 | 0.34 | -0.96 | 0.00 | -0.03 | 4/17/2026 4:00:01 PM EST | |||
| 370.00 | 37.10 | 41.30 | 39.20 | % | 0.11 | 0 | 0 | 0.37 | -0.97 | 0.00 | -0.02 | 4/17/2026 4:00:01 PM EST | |||
| 375.00 | 42.30 | 46.30 | 44.30 | % | 0.12 | 0 | 0 | 0.40 | -0.99 | 0.00 | -0.01 | 4/17/2026 4:00:01 PM EST | |||
| 380.00 | 47.30 | 51.30 | 49.30 | % | 0.13 | 0 | 0 | 0.43 | -0.99 | 0.00 | -0.01 | 4/17/2026 4:00:01 PM EST | |||
| 385.00 | 52.30 | 56.30 | 54.30 | % | 0.14 | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:01 PM EST | |||
| 390.00 | 57.30 | 61.30 | 59.30 | % | 0.15 | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:01 PM EST | |||
| 395.00 | 62.30 | 66.30 | 64.30 | % | 0.16 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:01 PM EST |