Options Chain for TRAVELERS COMPANIES INC COM (TRV) - $285.00 as of 9/15/2025 4:31:04 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 | 160.30 | 163.30 | 161.80 | % | 1.41 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 9/15/2025 3:59:57 PM EST | |||
| 120.00 | 155.40 | 158.30 | 156.85 | % | 1.31 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 9/15/2025 3:59:57 PM EST | |||
| 125.00 | 150.30 | 153.40 | 151.85 | % | 1.21 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 9/15/2025 3:59:57 PM EST | |||
| 130.00 | 145.40 | 149.00 | 147.20 | % | 1.13 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 9/15/2025 3:59:57 PM EST | |||
| 135.00 | 140.40 | 143.90 | 142.15 | % | 1.05 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 9/15/2025 3:59:57 PM EST | |||
| 140.00 | 135.50 | 138.40 | 136.95 | % | 0.98 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 9/15/2025 3:59:57 PM EST | |||
| 145.00 | 130.50 | 133.50 | 132.00 | % | 0.91 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 9/15/2025 3:59:57 PM EST | |||
| 150.00 | 125.50 | 128.50 | 127.00 | 94.93 | 0.00 | 0.00% | 0.85 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 9/15/2025 3:59:57 PM EST |
| 155.00 | 120.30 | 123.60 | 121.95 | % | 0.79 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 9/15/2025 3:59:57 PM EST | |||
| 160.00 | 115.80 | 118.50 | 117.15 | % | 0.73 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 9/15/2025 3:59:57 PM EST | |||
| 165.00 | 110.80 | 113.60 | 112.20 | % | 0.68 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 9/15/2025 3:59:57 PM EST | |||
| 170.00 | 106.10 | 108.70 | 107.40 | % | 0.63 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 9/15/2025 3:59:57 PM EST | |||
| 175.00 | 100.70 | 103.60 | 102.15 | 74.50 | 0.00 | 0.00% | 0.58 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 10/16/2024 | 9/15/2025 3:59:57 PM EST |
| 180.00 | 95.80 | 98.70 | 97.25 | 87.10 | 0.00 | 0.00% | 0.54 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 9/15/2025 3:59:57 PM EST |
| 185.00 | 90.90 | 93.80 | 92.35 | % | 0.50 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 9/15/2025 3:59:57 PM EST | |||
| 190.00 | 86.40 | 88.80 | 87.60 | 84.89 | 0.00 | 0.00% | 0.46 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 9/15/2025 3:59:57 PM EST |
| 195.00 | 81.00 | 84.40 | 82.70 | 72.27 | 0.00 | 0.00% | 0.42 | 0 | 5 | 0.86 | 1.00 | 0.00 | 0.00 | 4/3/2025 | 9/15/2025 3:59:57 PM EST |
| 200.00 | 75.90 | 78.90 | 77.40 | 73.20 | 0.00 | 0.00% | 0.39 | 0 | 4 | 0.76 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 9/15/2025 3:59:57 PM EST |
| 210.00 | 66.10 | 69.00 | 67.55 | 52.51 | 0.00 | 0.00% | 0.32 | 0 | 36 | 0.67 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 9/15/2025 3:59:57 PM EST |
| 220.00 | 57.00 | 59.60 | 58.30 | 55.20 | 0.00 | 0.00% | 0.27 | 0 | 28 | 0.63 | 1.00 | 0.00 | -0.02 | 9/9/2025 | 9/15/2025 3:59:57 PM EST |
| 230.00 | 46.40 | 49.30 | 47.85 | 36.80 | 0.00 | 0.00% | 0.21 | 0 | 7 | 0.50 | 0.99 | 0.00 | -0.04 | 7/24/2025 | 9/15/2025 3:59:57 PM EST |
| 240.00 | 37.10 | 39.60 | 38.35 | 35.85 | 0.00 | 0.00% | 0.16 | 0 | 28 | 0.43 | 0.96 | 0.00 | -0.06 | 9/8/2025 | 9/15/2025 3:59:57 PM EST |
| 250.00 | 27.60 | 30.20 | 28.90 | 26.45 | 0.00 | 0.00% | 0.12 | 0 | 86 | 0.26 | 0.91 | 0.01 | -0.09 | 9/8/2025 | 9/15/2025 3:59:57 PM EST |
| 260.00 | 18.10 | 21.80 | 19.95 | 17.90 | 0.00 | 0.00% | 0.08 | 0 | 63 | 0.25 | 0.81 | 0.01 | -0.12 | 9/9/2025 | 9/15/2025 3:59:57 PM EST |
| 270.00 | 11.50 | 13.00 | 12.25 | 14.00 | -0.65 | -4.44% | 0.05 | 5 | 258 | 0.24 | 0.67 | 0.02 | -0.14 | 9/15/2025 | 9/15/2025 3:59:57 PM EST |
| 280.00 | 6.10 | 7.30 | 6.70 | 6.70 | -0.30 | -4.29% | 0.02 | 36 | 606 | 0.23 | 0.47 | 0.02 | -0.14 | 9/15/2025 | 9/15/2025 3:59:57 PM EST |
| 290.00 | 2.60 | 3.50 | 3.05 | 2.75 | -0.43 | -13.53% | 0.01 | 30 | 283 | 0.23 | 0.28 | 0.02 | -0.11 | 9/15/2025 | 9/15/2025 3:59:57 PM EST |
| 300.00 | 0.65 | 1.00 | 0.83 | 1.04 | +0.69 | +197.15% | 0.00 | 10 | 138 | 0.20 | 0.14 | 0.01 | -0.08 | 9/15/2025 | 9/15/2025 3:59:57 PM EST |
| 310.00 | 0.00 | 0.80 | 0.40 | 0.05 | -0.45 | -90.00% | 0.00 | 20 | 84 | 0.26 | 0.06 | 0.01 | -0.04 | 9/15/2025 | 9/15/2025 3:59:57 PM EST |
| 320.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.69 | -93.25% | 0.00 | 17 | 15 | 0.20 | 0.02 | 0.00 | -0.02 | 9/15/2025 | 9/15/2025 3:59:57 PM EST |
| 330.00 | 0.00 | 0.05 | 0.03 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.24 | 0.01 | 0.00 | -0.01 | 5/8/2025 | 9/15/2025 3:59:57 PM EST |
| 340.00 | 0.00 | 0.05 | 0.03 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.28 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 9/15/2025 3:59:57 PM EST |
| 350.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 9/15/2025 3:59:57 PM EST |
| 360.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.34 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:57 PM EST | |||
| 370.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:57 PM EST | |||
| 380.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:57 PM EST | |||
| 390.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:57 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 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.52 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 9/15/2025 3:59:57 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:57 PM EST | |||
| 125.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.39 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 9/15/2025 3:59:57 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:57 PM EST | |||
| 135.00 | 0.00 | 0.95 | 0.48 | 1.27 | 0.00 | 0.00% | 0.00 | 0 | 80 | 1.32 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 9/15/2025 3:59:57 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 1.06 | 0.00 | 0.00% | 0.00 | 0 | 120 | 1.21 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 9/15/2025 3:59:57 PM EST |
| 145.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:57 PM EST | |||
| 150.00 | 0.00 | 0.95 | 0.48 | 1.67 | 0.00 | 0.00% | 0.00 | 0 | 75 | 1.15 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 9/15/2025 3:59:57 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.05 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 9/15/2025 3:59:57 PM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 197 | 1.00 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 9/15/2025 3:59:57 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.95 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 9/15/2025 3:59:57 PM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 0.93 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.90 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 9/15/2025 3:59:57 PM EST |
| 175.00 | 0.00 | 0.50 | 0.25 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 189 | 0.80 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/15/2025 3:59:57 PM EST |
| 180.00 | 0.00 | 0.75 | 0.38 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.81 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 9/15/2025 3:59:57 PM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | 1.67 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.77 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 9/15/2025 3:59:57 PM EST |
| 190.00 | 0.00 | 1.75 | 0.88 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 140 | 0.86 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 9/15/2025 3:59:57 PM EST |
| 195.00 | 0.00 | 0.75 | 0.38 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.68 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 9/15/2025 3:59:57 PM EST |
| 200.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 152 | 0.64 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 9/15/2025 3:59:57 PM EST |
| 210.00 | 0.00 | 1.20 | 0.60 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.62 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/15/2025 3:59:57 PM EST |
| 220.00 | 0.00 | 1.15 | 0.58 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.53 | 0.00 | 0.00 | -0.02 | 9/8/2025 | 9/15/2025 3:59:57 PM EST |
| 230.00 | 0.05 | 1.30 | 0.68 | 2.39 | +1.62 | +210.39% | 0.00 | 15 | 102 | 0.36 | -0.01 | 0.00 | -0.04 | 9/15/2025 | 9/15/2025 3:59:57 PM EST |
| 240.00 | 0.10 | 1.45 | 0.78 | 2.61 | +1.69 | +183.70% | 0.00 | 15 | 349 | 0.31 | -0.04 | 0.00 | -0.06 | 9/15/2025 | 9/15/2025 3:59:57 PM EST |
| 250.00 | 0.90 | 1.90 | 1.40 | 1.20 | -0.35 | -22.59% | 0.01 | 2 | 357 | 0.30 | -0.09 | 0.01 | -0.09 | 9/15/2025 | 9/15/2025 3:59:57 PM EST |
| 260.00 | 1.85 | 3.10 | 2.48 | 2.10 | +0.39 | +22.81% | 0.01 | 8 | 170 | 0.27 | -0.19 | 0.01 | -0.12 | 9/15/2025 | 9/15/2025 3:59:57 PM EST |
| 270.00 | 3.80 | 5.40 | 4.60 | 4.31 | +0.91 | +26.77% | 0.02 | 20 | 124 | 0.24 | -0.33 | 0.02 | -0.14 | 9/15/2025 | 9/15/2025 3:59:57 PM EST |
| 280.00 | 7.80 | 9.70 | 8.75 | 8.60 | +1.70 | +24.64% | 0.03 | 4 | 58 | 0.23 | -0.53 | 0.02 | -0.14 | 9/15/2025 | 9/15/2025 3:59:57 PM EST |
| 290.00 | 14.60 | 16.30 | 15.45 | 13.20 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.23 | -0.72 | 0.02 | -0.11 | 9/11/2025 | 9/15/2025 3:59:57 PM EST |
| 300.00 | 22.10 | 25.10 | 23.60 | 40.68 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.31 | -0.86 | 0.01 | -0.08 | 4/22/2025 | 9/15/2025 3:59:57 PM EST |
| 310.00 | 31.80 | 34.80 | 33.30 | % | 0.11 | 0 | 0 | 0.34 | -0.94 | 0.01 | -0.04 | 9/15/2025 3:59:57 PM EST | |||
| 320.00 | 41.70 | 45.10 | 43.40 | % | 0.14 | 0 | 0 | 0.42 | -0.98 | 0.00 | -0.02 | 9/15/2025 3:59:57 PM EST | |||
| 330.00 | 51.70 | 55.10 | 53.40 | % | 0.16 | 0 | 0 | 0.48 | -0.99 | 0.00 | -0.01 | 9/15/2025 3:59:57 PM EST | |||
| 340.00 | 62.10 | 65.00 | 63.55 | % | 0.19 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 9/15/2025 3:59:57 PM EST | |||
| 350.00 | 72.20 | 74.70 | 73.45 | % | 0.21 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 9/15/2025 3:59:57 PM EST | |||
| 360.00 | 81.60 | 85.20 | 83.40 | % | 0.23 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 9/15/2025 3:59:57 PM EST | |||
| 370.00 | 91.60 | 95.20 | 93.40 | % | 0.25 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 9/15/2025 3:59:57 PM EST | |||
| 380.00 | 101.60 | 105.00 | 103.30 | % | 0.27 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 9/15/2025 3:59:57 PM EST | |||
| 390.00 | 111.60 | 115.20 | 113.40 | % | 0.29 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 9/15/2025 3:59:57 PM EST |