Options Chain for TRAVELERS COMPANIES INC COM (TRV) - $284.27 as of 12/3/2025 8:55:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 167.50 | 171.50 | 169.50 | % | 1.47 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:50 PM EST | |||
| 120.00 | 162.50 | 166.60 | 164.55 | % | 1.37 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:50 PM EST | |||
| 125.00 | 157.50 | 161.70 | 159.60 | 120.97 | 0.00 | 0.00% | 1.28 | 0 | 10 | 1.52 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 12/3/2025 3:59:50 PM EST |
| 130.00 | 152.50 | 156.50 | 154.50 | 116.80 | 0.00 | 0.00% | 1.19 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 12/3/2025 3:59:50 PM EST |
| 135.00 | 147.50 | 151.50 | 149.50 | % | 1.11 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:50 PM EST | |||
| 140.00 | 142.50 | 146.50 | 144.50 | % | 1.03 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:50 PM EST | |||
| 145.00 | 137.50 | 141.60 | 139.55 | % | 0.96 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:50 PM EST | |||
| 150.00 | 132.50 | 136.50 | 134.50 | 104.40 | 0.00 | 0.00% | 0.90 | 0 | 6 | 1.20 | 1.00 | 0.00 | 0.00 | 12/10/2024 | 12/3/2025 3:59:50 PM EST |
| 155.00 | 127.50 | 131.60 | 129.55 | % | 0.84 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:50 PM EST | |||
| 160.00 | 122.50 | 126.70 | 124.60 | 108.93 | 0.00 | 0.00% | 0.78 | 0 | 2 | 1.10 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 12/3/2025 3:59:50 PM EST |
| 165.00 | 117.50 | 121.60 | 119.55 | % | 0.72 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:50 PM EST | |||
| 170.00 | 112.50 | 116.60 | 114.55 | % | 0.67 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:50 PM EST | |||
| 175.00 | 107.50 | 111.60 | 109.55 | 76.50 | 0.00 | 0.00% | 0.63 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 9/16/2024 | 12/3/2025 3:59:50 PM EST |
| 180.00 | 102.60 | 106.60 | 104.60 | 85.20 | 0.00 | 0.00% | 0.58 | 0 | 3 | 0.90 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 12/3/2025 3:59:50 PM EST |
| 185.00 | 97.60 | 101.70 | 99.65 | 68.75 | 0.00 | 0.00% | 0.54 | 0 | 1 | 0.86 | 1.00 | 0.00 | 0.00 | 9/16/2024 | 12/3/2025 3:59:50 PM EST |
| 190.00 | 92.80 | 96.00 | 94.40 | 98.55 | 0.00 | 0.00% | 0.50 | 0 | 18 | 0.75 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 3:59:50 PM EST |
| 195.00 | 87.70 | 91.80 | 89.75 | 77.88 | 0.00 | 0.00% | 0.46 | 0 | 4 | 0.78 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 12/3/2025 3:59:50 PM EST |
| 200.00 | 82.50 | 86.80 | 84.65 | 71.20 | 0.00 | 0.00% | 0.42 | 0 | 21 | 0.73 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 12/3/2025 3:59:50 PM EST |
| 210.00 | 73.20 | 76.80 | 75.00 | 79.14 | 0.00 | 0.00% | 0.36 | 0 | 23 | 0.65 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 3:59:50 PM EST |
| 220.00 | 63.10 | 66.90 | 65.00 | 75.88 | 0.00 | 0.00% | 0.30 | 0 | 52 | 0.57 | 0.99 | 0.00 | -0.01 | 11/26/2025 | 12/3/2025 3:59:50 PM EST |
| 230.00 | 53.40 | 56.60 | 55.00 | 66.30 | 0.00 | 0.00% | 0.24 | 0 | 53 | 0.47 | 0.99 | 0.00 | -0.01 | 11/25/2025 | 12/3/2025 3:59:50 PM EST |
| 240.00 | 43.80 | 47.40 | 45.60 | 55.46 | 0.00 | 0.00% | 0.19 | 0 | 116 | 0.44 | 0.97 | 0.00 | -0.03 | 11/26/2025 | 12/3/2025 3:59:50 PM EST |
| 250.00 | 33.90 | 36.40 | 35.15 | 42.20 | 0.00 | 0.00% | 0.14 | 0 | 83 | 0.31 | 0.93 | 0.01 | -0.05 | 11/24/2025 | 12/3/2025 3:59:50 PM EST |
| 260.00 | 24.90 | 26.90 | 25.90 | 30.30 | +0.09 | +0.30% | 0.10 | 1 | 239 | 0.26 | 0.87 | 0.01 | -0.07 | 12/3/2025 | 12/3/2025 3:59:50 PM EST |
| 270.00 | 16.00 | 19.00 | 17.50 | 24.80 | 0.00 | 0.00% | 0.06 | 0 | 353 | 0.20 | 0.77 | 0.01 | -0.08 | 12/1/2025 | 12/3/2025 3:59:50 PM EST |
| 280.00 | 9.50 | 10.60 | 10.05 | 9.87 | -3.33 | -25.23% | 0.04 | 5 | 208 | 0.19 | 0.62 | 0.02 | -0.09 | 12/3/2025 | 12/3/2025 3:59:50 PM EST |
| 290.00 | 4.50 | 6.80 | 5.65 | 4.57 | -2.63 | -36.53% | 0.02 | 60 | 345 | 0.20 | 0.40 | 0.02 | -0.08 | 12/3/2025 | 12/3/2025 3:59:50 PM EST |
| 300.00 | 1.45 | 2.70 | 2.08 | 1.90 | -1.08 | -36.25% | 0.01 | 28 | 322 | 0.18 | 0.21 | 0.02 | -0.06 | 12/3/2025 | 12/3/2025 3:59:50 PM EST |
| 310.00 | 0.00 | 1.30 | 0.65 | 0.54 | -0.36 | -40.00% | 0.00 | 16 | 313 | 0.18 | 0.12 | 0.01 | -0.05 | 12/3/2025 | 12/3/2025 3:59:50 PM EST |
| 320.00 | 0.00 | 0.70 | 0.35 | 0.21 | -0.19 | -47.50% | 0.00 | 1 | 30 | 0.22 | 0.05 | 0.01 | -0.02 | 12/3/2025 | 12/3/2025 3:59:50 PM EST |
| 330.00 | 0.00 | 2.20 | 1.10 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.36 | 0.01 | 0.00 | -0.01 | 11/21/2025 | 12/3/2025 3:59:50 PM EST |
| 340.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.40 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/3/2025 3:59:50 PM EST |
| 350.00 | 0.00 | 2.15 | 1.08 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.45 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 12/3/2025 3:59:50 PM EST |
| 360.00 | 0.00 | 2.15 | 1.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.49 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 12/3/2025 3:59:50 PM EST |
| 370.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:50 PM EST | |||
| 380.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:50 PM EST | |||
| 390.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.61 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 12/3/2025 3:59:50 PM EST |
| 400.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.37 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/3/2025 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 2.15 | 1.08 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 119 | 1.61 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 12/3/2025 3:59:50 PM EST |
| 120.00 | 0.00 | 0.60 | 0.30 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.23 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 12/3/2025 3:59:50 PM EST |
| 125.00 | 0.00 | 0.50 | 0.25 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 123 | 1.14 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 12/3/2025 3:59:50 PM EST |
| 130.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 324 | 1.02 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 12/3/2025 3:59:50 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 1.74 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.36 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 12/3/2025 3:59:50 PM EST |
| 140.00 | 0.00 | 0.50 | 0.25 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 180 | 1.00 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 12/3/2025 3:59:50 PM EST |
| 145.00 | 0.00 | 0.50 | 0.25 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 163 | 0.96 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 12/3/2025 3:59:50 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 51 | 1.19 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 12/3/2025 3:59:50 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 66 | 1.14 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 12/3/2025 3:59:50 PM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 188 | 0.89 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 12/3/2025 3:59:50 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 2.11 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.04 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 12/3/2025 3:59:50 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 137 | 0.99 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/3/2025 3:59:50 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 105 | 0.94 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 12/3/2025 3:59:50 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 1.12 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.90 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 12/3/2025 3:59:50 PM EST |
| 185.00 | 0.00 | 2.20 | 1.10 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.86 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 12/3/2025 3:59:50 PM EST |
| 190.00 | 0.00 | 2.20 | 1.10 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.81 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 12/3/2025 3:59:50 PM EST |
| 195.00 | 0.00 | 2.20 | 1.10 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 85 | 0.77 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 12/3/2025 3:59:50 PM EST |
| 200.00 | 0.00 | 2.25 | 1.13 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.73 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/3/2025 3:59:50 PM EST |
| 210.00 | 0.00 | 2.30 | 1.15 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 57 | 0.66 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 12/3/2025 3:59:50 PM EST |
| 220.00 | 0.00 | 2.35 | 1.18 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 112 | 0.58 | -0.01 | 0.00 | -0.01 | 11/24/2025 | 12/3/2025 3:59:50 PM EST |
| 230.00 | 0.25 | 1.60 | 0.93 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 316 | 0.38 | -0.01 | 0.00 | -0.01 | 11/20/2025 | 12/3/2025 3:59:50 PM EST |
| 240.00 | 0.00 | 0.55 | 0.28 | 0.55 | -0.29 | -34.53% | 0.00 | 1 | 539 | 0.30 | -0.03 | 0.00 | -0.03 | 12/3/2025 | 12/3/2025 3:59:50 PM EST |
| 250.00 | 0.45 | 1.15 | 0.80 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 151 | 0.26 | -0.07 | 0.01 | -0.05 | 12/2/2025 | 12/3/2025 3:59:50 PM EST |
| 260.00 | 0.25 | 2.55 | 1.40 | 1.54 | +0.40 | +35.09% | 0.01 | 2 | 160 | 0.22 | -0.13 | 0.01 | -0.07 | 12/3/2025 | 12/3/2025 3:59:50 PM EST |
| 270.00 | 1.40 | 3.10 | 2.25 | 2.60 | +0.77 | +42.08% | 0.01 | 33 | 128 | 0.19 | -0.23 | 0.01 | -0.08 | 12/3/2025 | 12/3/2025 3:59:50 PM EST |
| 280.00 | 4.80 | 5.80 | 5.30 | 5.30 | +1.30 | +32.50% | 0.02 | 3 | 96 | 0.19 | -0.38 | 0.02 | -0.09 | 12/3/2025 | 12/3/2025 3:59:50 PM EST |
| 290.00 | 9.40 | 11.00 | 10.20 | 10.60 | +4.40 | +70.97% | 0.04 | 1 | 41 | 0.19 | -0.60 | 0.02 | -0.08 | 12/3/2025 | 12/3/2025 3:59:50 PM EST |
| 300.00 | 16.10 | 18.60 | 17.35 | 11.50 | 0.00 | 0.00% | 0.06 | 0 | 11 | 0.18 | -0.79 | 0.02 | -0.06 | 12/1/2025 | 12/3/2025 3:59:50 PM EST |
| 310.00 | 25.80 | 28.30 | 27.05 | % | 0.09 | 0 | 0 | 0.22 | -0.88 | 0.01 | -0.05 | 12/3/2025 3:59:50 PM EST | |||
| 320.00 | 35.10 | 38.20 | 36.65 | % | 0.11 | 0 | 0 | 0.35 | -0.95 | 0.01 | -0.02 | 12/3/2025 3:59:50 PM EST | |||
| 330.00 | 45.20 | 48.20 | 46.70 | 87.00 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.40 | -0.99 | 0.00 | -0.01 | 11/5/2024 | 12/3/2025 3:59:50 PM EST |
| 340.00 | 54.30 | 58.40 | 56.35 | % | 0.17 | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:50 PM EST | |||
| 350.00 | 64.30 | 68.40 | 66.35 | % | 0.19 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:50 PM EST | |||
| 360.00 | 74.40 | 78.60 | 76.50 | % | 0.21 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:50 PM EST | |||
| 370.00 | 84.40 | 88.40 | 86.40 | % | 0.23 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:50 PM EST | |||
| 380.00 | 94.30 | 98.30 | 96.30 | % | 0.25 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:50 PM EST | |||
| 390.00 | 104.30 | 108.40 | 106.35 | % | 0.27 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:50 PM EST | |||
| 400.00 | 114.20 | 118.40 | 116.30 | % | 0.29 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:50 PM EST |