Options Chain for TRAVELERS COMPANIES INC COM (TRV) - $370.55 as of 8/25/2026 10:46:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 192.80 | 196.60 | 194.70 | % | 1.11 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 8/25/2026 3:59:53 PM EST | |||
| 180.00 | 187.80 | 192.10 | 189.95 | % | 1.06 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 8/25/2026 3:59:53 PM EST | |||
| 185.00 | 182.80 | 186.50 | 184.65 | % | 1.00 | 0 | 1 | 1.11 | 1.00 | 0.00 | 0.00 | 8/25/2026 3:59:53 PM EST | |||
| 190.00 | 177.50 | 182.20 | 179.85 | 110.60 | 0.00 | 0.00% | 0.95 | 0 | 1 | 1.11 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 8/25/2026 3:59:53 PM EST |
| 195.00 | 172.90 | 177.20 | 175.05 | % | 0.90 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 8/25/2026 3:59:53 PM EST | |||
| 200.00 | 167.80 | 172.20 | 170.00 | % | 0.85 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 8/25/2026 3:59:53 PM EST | |||
| 210.00 | 157.60 | 162.50 | 160.05 | % | 0.76 | 0 | 1 | 0.96 | 1.00 | 0.00 | 0.00 | 8/25/2026 3:59:53 PM EST | |||
| 220.00 | 147.70 | 152.50 | 150.10 | % | 0.68 | 0 | 1 | 0.89 | 1.00 | 0.00 | 0.00 | 8/25/2026 3:59:53 PM EST | |||
| 230.00 | 137.60 | 142.50 | 140.05 | % | 0.61 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 8/25/2026 3:59:53 PM EST | |||
| 240.00 | 127.90 | 132.20 | 130.05 | 92.00 | 0.00 | 0.00% | 0.54 | 0 | 7 | 0.77 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 8/25/2026 3:59:53 PM EST |
| 250.00 | 118.00 | 121.80 | 119.90 | 57.32 | 0.00 | 0.00% | 0.48 | 0 | 4 | 0.70 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 8/25/2026 3:59:53 PM EST |
| 260.00 | 108.00 | 112.10 | 110.05 | 42.59 | 0.00 | 0.00% | 0.42 | 0 | 1 | 0.64 | 1.00 | 0.00 | -0.01 | 6/4/2026 | 8/25/2026 3:59:53 PM EST |
| 270.00 | 98.00 | 102.50 | 100.25 | 49.00 | 0.00 | 0.00% | 0.37 | 0 | 3 | 0.60 | 0.99 | 0.00 | -0.01 | 6/23/2026 | 8/25/2026 3:59:53 PM EST |
| 280.00 | 88.10 | 92.90 | 90.50 | 61.35 | 0.00 | 0.00% | 0.32 | 0 | 6 | 0.54 | 0.99 | 0.00 | -0.01 | 7/2/2026 | 8/25/2026 3:59:53 PM EST |
| 290.00 | 78.50 | 82.10 | 80.30 | 90.72 | 0.00 | 0.00% | 0.28 | 0 | 16 | 0.49 | 0.99 | 0.00 | -0.02 | 7/24/2026 | 8/25/2026 3:59:53 PM EST |
| 300.00 | 68.70 | 72.30 | 70.50 | 97.26 | 0.00 | 0.00% | 0.23 | 0 | 34 | 0.45 | 0.97 | 0.00 | -0.03 | 7/28/2026 | 8/25/2026 3:59:53 PM EST |
| 310.00 | 59.00 | 62.60 | 60.80 | 78.40 | 0.00 | 0.00% | 0.20 | 0 | 39 | 0.38 | 0.95 | 0.00 | -0.06 | 8/5/2026 | 8/25/2026 3:59:53 PM EST |
| 320.00 | 50.30 | 53.10 | 51.70 | 60.69 | 0.00 | 0.00% | 0.16 | 0 | 44 | 0.25 | 0.92 | 0.00 | -0.08 | 7/31/2026 | 8/25/2026 3:59:53 PM EST |
| 330.00 | 40.80 | 43.90 | 42.35 | 38.05 | 0.00 | 0.00% | 0.13 | 0 | 208 | 0.24 | 0.87 | 0.01 | -0.10 | 8/21/2026 | 8/25/2026 3:59:53 PM EST |
| 340.00 | 31.80 | 35.60 | 33.70 | 31.50 | -4.25 | -11.89% | 0.10 | 3 | 849 | 0.24 | 0.82 | 0.01 | -0.11 | 8/25/2026 | 8/25/2026 3:59:53 PM EST |
| 350.00 | 24.40 | 27.50 | 25.95 | 26.42 | 0.00 | 0.00% | 0.07 | 0 | 279 | 0.24 | 0.74 | 0.01 | -0.13 | 8/24/2026 | 8/25/2026 3:59:53 PM EST |
| 360.00 | 17.60 | 20.10 | 18.85 | 14.88 | 0.00 | 0.00% | 0.05 | 0 | 120 | 0.23 | 0.64 | 0.01 | -0.13 | 8/20/2026 | 8/25/2026 3:59:53 PM EST |
| 370.00 | 13.00 | 14.50 | 13.75 | 13.30 | -0.80 | -5.68% | 0.04 | 1 | 316 | 0.24 | 0.52 | 0.01 | -0.13 | 8/25/2026 | 8/25/2026 3:59:53 PM EST |
| 380.00 | 8.70 | 9.20 | 8.95 | 8.80 | -0.59 | -6.29% | 0.02 | 1 | 143 | 0.23 | 0.40 | 0.01 | -0.12 | 8/25/2026 | 8/25/2026 3:59:53 PM EST |
| 390.00 | 3.50 | 7.00 | 5.25 | 4.63 | -1.47 | -24.10% | 0.01 | 7 | 79 | 0.22 | 0.29 | 0.01 | -0.11 | 8/25/2026 | 8/25/2026 3:59:53 PM EST |
| 400.00 | 1.40 | 4.90 | 3.15 | 3.20 | -0.50 | -13.52% | 0.01 | 1 | 112 | 0.22 | 0.19 | 0.01 | -0.09 | 8/25/2026 | 8/25/2026 3:59:53 PM EST |
| 410.00 | 0.60 | 2.80 | 1.70 | 2.01 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.21 | 0.13 | 0.01 | -0.07 | 8/24/2026 | 8/25/2026 3:59:53 PM EST |
| 420.00 | 0.45 | 3.30 | 1.88 | 1.16 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.25 | 0.08 | 0.00 | -0.05 | 8/19/2026 | 8/25/2026 3:59:53 PM EST |
| 430.00 | 0.00 | 1.00 | 0.50 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 182 | 0.26 | 0.05 | 0.00 | -0.03 | 8/12/2026 | 8/25/2026 3:59:53 PM EST |
| 440.00 | 0.00 | 1.15 | 0.58 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.30 | 0.03 | 0.00 | -0.02 | 8/5/2026 | 8/25/2026 3:59:53 PM EST |
| 450.00 | 0.00 | 2.30 | 1.15 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.38 | 0.01 | 0.00 | -0.01 | 8/6/2026 | 8/25/2026 3:59:53 PM EST |
| 460.00 | 0.00 | 2.25 | 1.13 | 1.95 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.41 | 0.01 | 0.00 | -0.01 | 7/29/2026 | 8/25/2026 3:59:53 PM EST |
| 470.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 8/25/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 0.00 | 2.35 | 1.18 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.18 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 8/25/2026 3:59:53 PM EST |
| 180.00 | 0.00 | 2.35 | 1.18 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.15 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 8/25/2026 3:59:53 PM EST |
| 185.00 | 0.00 | 2.35 | 1.18 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.11 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 8/25/2026 3:59:53 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.07 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 8/25/2026 3:59:53 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.03 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 8/25/2026 3:59:53 PM EST |
| 200.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.00 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 8/25/2026 3:59:53 PM EST |
| 210.00 | 0.00 | 1.15 | 0.58 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.82 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 8/25/2026 3:59:53 PM EST |
| 220.00 | 0.00 | 1.35 | 0.68 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.79 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/25/2026 3:59:53 PM EST |
| 230.00 | 0.00 | 1.15 | 0.58 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.71 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 8/25/2026 3:59:53 PM EST |
| 240.00 | 0.00 | 1.35 | 0.68 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.67 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 8/25/2026 3:59:53 PM EST |
| 250.00 | 0.00 | 1.60 | 0.80 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.64 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 8/25/2026 3:59:53 PM EST |
| 260.00 | 0.00 | 1.45 | 0.73 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.57 | 0.00 | 0.00 | -0.01 | 7/22/2026 | 8/25/2026 3:59:53 PM EST |
| 270.00 | 0.00 | 2.35 | 1.18 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.58 | -0.01 | 0.00 | -0.01 | 8/14/2026 | 8/25/2026 3:59:53 PM EST |
| 280.00 | 0.00 | 1.55 | 0.78 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.48 | -0.01 | 0.00 | -0.01 | 8/13/2026 | 8/25/2026 3:59:53 PM EST |
| 290.00 | 0.00 | 2.55 | 1.28 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.49 | -0.01 | 0.00 | -0.02 | 7/30/2026 | 8/25/2026 3:59:53 PM EST |
| 300.00 | 0.00 | 2.70 | 1.35 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 217 | 0.44 | -0.03 | 0.00 | -0.03 | 8/17/2026 | 8/25/2026 3:59:53 PM EST |
| 310.00 | 0.35 | 2.95 | 1.65 | 1.24 | 0.00 | 0.00% | 0.01 | 0 | 171 | 0.33 | -0.05 | 0.00 | -0.06 | 8/11/2026 | 8/25/2026 3:59:53 PM EST |
| 320.00 | 0.65 | 3.00 | 1.83 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.29 | -0.08 | 0.00 | -0.08 | 8/21/2026 | 8/25/2026 3:59:53 PM EST |
| 330.00 | 1.25 | 2.80 | 2.03 | 2.20 | -0.35 | -13.73% | 0.01 | 3 | 25 | 0.26 | -0.13 | 0.01 | -0.10 | 8/25/2026 | 8/25/2026 3:59:53 PM EST |
| 340.00 | 2.55 | 4.90 | 3.73 | 3.20 | -0.04 | -1.24% | 0.01 | 1 | 30 | 0.26 | -0.18 | 0.01 | -0.11 | 8/25/2026 | 8/25/2026 3:59:53 PM EST |
| 350.00 | 3.50 | 7.00 | 5.25 | 5.00 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.24 | -0.26 | 0.01 | -0.13 | 8/24/2026 | 8/25/2026 3:59:53 PM EST |
| 360.00 | 7.10 | 9.80 | 8.45 | 9.40 | +1.33 | +16.49% | 0.02 | 2 | 16 | 0.24 | -0.36 | 0.01 | -0.13 | 8/25/2026 | 8/25/2026 3:59:53 PM EST |
| 370.00 | 12.40 | 14.50 | 13.45 | 13.80 | +1.80 | +15.00% | 0.04 | 22 | 64 | 0.25 | -0.48 | 0.01 | -0.13 | 8/25/2026 | 8/25/2026 3:59:53 PM EST |
| 380.00 | 17.10 | 19.90 | 18.50 | 21.00 | 0.00 | 0.00% | 0.05 | 0 | 59 | 0.23 | -0.60 | 0.01 | -0.12 | 8/21/2026 | 8/25/2026 3:59:53 PM EST |
| 390.00 | 24.20 | 26.60 | 25.40 | 25.42 | -2.23 | -8.07% | 0.07 | 1 | 22 | 0.23 | -0.71 | 0.01 | -0.11 | 8/25/2026 | 8/25/2026 3:59:53 PM EST |
| 400.00 | 32.50 | 34.80 | 33.65 | 18.60 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.24 | -0.81 | 0.01 | -0.09 | 7/28/2026 | 8/25/2026 3:59:53 PM EST |
| 410.00 | 40.50 | 43.70 | 42.10 | 36.80 | 0.00 | 0.00% | 0.10 | 0 | 29 | 0.28 | -0.87 | 0.01 | -0.07 | 8/4/2026 | 8/25/2026 3:59:53 PM EST |
| 420.00 | 49.70 | 53.50 | 51.60 | 47.00 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.31 | -0.92 | 0.00 | -0.05 | 7/23/2026 | 8/25/2026 3:59:53 PM EST |
| 430.00 | 59.40 | 63.20 | 61.30 | 37.60 | 0.00 | 0.00% | 0.14 | 0 | 101 | 0.35 | -0.95 | 0.00 | -0.03 | 7/28/2026 | 8/25/2026 3:59:53 PM EST |
| 440.00 | 68.50 | 73.40 | 70.95 | % | 0.16 | 0 | 0 | 0.38 | -0.97 | 0.00 | -0.02 | 8/25/2026 3:59:53 PM EST | |||
| 450.00 | 78.80 | 82.90 | 80.85 | % | 0.18 | 0 | 0 | 0.41 | -0.99 | 0.00 | -0.01 | 8/25/2026 3:59:53 PM EST | |||
| 460.00 | 88.70 | 93.50 | 91.10 | % | 0.20 | 0 | 0 | 0.44 | -0.99 | 0.00 | -0.01 | 8/25/2026 3:59:53 PM EST | |||
| 470.00 | 98.80 | 103.50 | 101.15 | % | 0.22 | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 8/25/2026 3:59:53 PM EST |