Options Chain for TRAVELERS COMPANIES INC COM (TRV) - $237.83 as of 9/16/2024 2:39:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 135.60 | 139.00 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | -0.01 | 9/16/2024 2:59:00 PM EST | |||
| 110.00 | 130.60 | 133.70 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | -0.01 | 9/16/2024 2:59:00 PM EST | |||
| 115.00 | 125.90 | 128.80 | 91.55 | 0.00 | 0.00% | 0 | 0 | 1.44 | 1.00 | 0.00 | -0.02 | 7/1/2024 | 9/16/2024 2:59:00 PM EST |
| 120.00 | 120.70 | 123.90 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | -0.02 | 9/16/2024 2:59:00 PM EST | |||
| 125.00 | 115.70 | 118.60 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | -0.02 | 9/16/2024 2:59:00 PM EST | |||
| 130.00 | 110.70 | 113.70 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | -0.02 | 9/16/2024 2:59:00 PM EST | |||
| 135.00 | 105.70 | 108.90 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | -0.02 | 9/16/2024 2:59:00 PM EST | |||
| 140.00 | 100.80 | 103.70 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.02 | 9/16/2024 2:59:00 PM EST | |||
| 145.00 | 96.10 | 98.90 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.02 | 9/16/2024 2:59:00 PM EST | |||
| 150.00 | 90.90 | 93.80 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.02 | 9/16/2024 2:59:00 PM EST | |||
| 155.00 | 85.90 | 89.10 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.02 | 9/16/2024 2:59:00 PM EST | |||
| 160.00 | 80.80 | 83.70 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.02 | 9/16/2024 2:59:00 PM EST | |||
| 165.00 | 76.00 | 79.10 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.02 | 9/16/2024 2:59:00 PM EST | |||
| 170.00 | 71.00 | 74.50 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.02 | 9/16/2024 2:59:00 PM EST | |||
| 175.00 | 66.10 | 69.00 | 31.10 | 0.00 | 0.00% | 0 | 6 | 0.63 | 1.00 | 0.00 | -0.04 | 7/1/2024 | 9/16/2024 2:59:00 PM EST |
| 180.00 | 61.20 | 64.00 | 26.90 | 0.00 | 0.00% | 0 | 1 | 0.58 | 0.99 | 0.00 | -0.05 | 7/19/2024 | 9/16/2024 2:59:00 PM EST |
| 185.00 | 56.10 | 59.40 | 28.89 | 0.00 | 0.00% | 0 | 8 | 0.59 | 0.99 | 0.00 | -0.06 | 4/18/2024 | 9/16/2024 2:59:00 PM EST |
| 190.00 | 51.30 | 54.10 | 44.80 | 0.00 | 0.00% | 0 | 4 | 0.50 | 0.98 | 0.00 | -0.06 | 9/6/2024 | 9/16/2024 2:59:00 PM EST |
| 195.00 | 47.10 | 49.20 | 21.90 | 0.00 | 0.00% | 0 | 19 | 0.46 | 0.97 | 0.00 | -0.08 | 7/29/2024 | 9/16/2024 2:59:00 PM EST |
| 200.00 | 41.50 | 44.60 | 41.00 | +2.00 | +5.13% | 1 | 48 | 0.47 | 0.96 | 0.00 | -0.08 | 9/16/2024 | 9/16/2024 2:59:00 PM EST |
| 210.00 | 32.30 | 34.90 | 27.32 | 0.00 | 0.00% | 0 | 126 | 0.40 | 0.93 | 0.01 | -0.10 | 9/13/2024 | 9/16/2024 2:59:00 PM EST |
| 220.00 | 22.80 | 25.30 | 18.27 | 0.00 | 0.00% | 0 | 377 | 0.34 | 0.87 | 0.01 | -0.11 | 9/13/2024 | 9/16/2024 2:59:00 PM EST |
| 230.00 | 14.90 | 16.80 | 14.90 | +2.90 | +24.17% | 2 | 1,191 | 0.25 | 0.78 | 0.02 | -0.12 | 9/16/2024 | 9/16/2024 2:59:00 PM EST |
| 240.00 | 8.60 | 9.40 | 8.60 | +2.79 | +48.03% | 24 | 441 | 0.25 | 0.60 | 0.02 | -0.12 | 9/16/2024 | 9/16/2024 2:59:00 PM EST |
| 250.00 | 3.90 | 4.50 | 4.10 | +1.90 | +86.37% | 153 | 119 | 0.24 | 0.36 | 0.02 | -0.11 | 9/16/2024 | 9/16/2024 2:59:00 PM EST |
| 260.00 | 1.50 | 2.30 | 2.15 | +1.55 | +258.34% | 112 | 83 | 0.25 | 0.19 | 0.02 | -0.08 | 9/16/2024 | 9/16/2024 2:59:00 PM EST |
| 270.00 | 0.40 | 0.75 | 0.45 | +0.05 | +12.50% | 3 | 22 | 0.24 | 0.10 | 0.01 | -0.05 | 9/16/2024 | 9/16/2024 2:59:00 PM EST |
| 280.00 | 0.05 | 1.60 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.30 | 0.04 | 0.00 | -0.03 | 4/30/2024 | 9/16/2024 2:59:00 PM EST |
| 290.00 | 0.05 | 1.50 | 0.20 | 0.00 | 0.00% | 0 | 101 | 0.35 | 0.02 | 0.00 | -0.01 | 7/31/2024 | 9/16/2024 2:59:00 PM EST |
| 300.00 | 0.00 | 1.45 | 0.14 | 0.00 | 0.00% | 0 | 5 | 0.50 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/16/2024 2:59:00 PM EST |
| 310.00 | 0.00 | 1.40 | 0.09 | 0.00 | 0.00% | 0 | 1 | 0.56 | 0.00 | 0.00 | 0.00 | 9/13/2024 | 9/16/2024 2:59:00 PM EST |
| 320.00 | 0.00 | 1.40 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:59:00 PM EST | |||
| 330.00 | 0.00 | 1.35 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:59:00 PM EST | |||
| 340.00 | 0.00 | 1.35 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:59:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 2 | 1.66 | 0.00 | 0.00 | -0.01 | 9/13/2024 | 9/16/2024 2:59:00 PM EST |
| 110.00 | 0.00 | 1.35 | 0.15 | 0.00 | 0.00% | 0 | 9 | 1.58 | 0.00 | 0.00 | -0.01 | 6/28/2024 | 9/16/2024 2:59:00 PM EST |
| 115.00 | 0.00 | 1.35 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | -0.02 | 9/16/2024 2:59:00 PM EST | |||
| 120.00 | 0.00 | 1.35 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | -0.02 | 9/16/2024 2:59:00 PM EST | |||
| 125.00 | 0.00 | 1.35 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | -0.02 | 9/16/2024 2:59:00 PM EST | |||
| 130.00 | 0.00 | 1.35 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | -0.02 | 9/16/2024 2:59:00 PM EST | |||
| 135.00 | 0.00 | 1.35 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | -0.02 | 9/16/2024 2:59:00 PM EST | |||
| 140.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 11 | 1.15 | 0.00 | 0.00 | -0.02 | 9/6/2024 | 9/16/2024 2:59:00 PM EST |
| 145.00 | 0.00 | 1.35 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | -0.02 | 9/16/2024 2:59:00 PM EST | |||
| 150.00 | 0.00 | 1.35 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | -0.02 | 9/16/2024 2:59:00 PM EST | |||
| 155.00 | 0.00 | 1.35 | 0.51 | 0.00 | 0.00% | 0 | 3 | 0.97 | 0.00 | 0.00 | -0.02 | 8/5/2024 | 9/16/2024 2:59:00 PM EST |
| 160.00 | 0.00 | 1.35 | 0.50 | 0.00 | 0.00% | 0 | 5 | 0.91 | 0.00 | 0.00 | -0.02 | 4/24/2024 | 9/16/2024 2:59:00 PM EST |
| 165.00 | 0.00 | 1.40 | 0.49 | 0.00 | 0.00% | 0 | 2 | 0.86 | 0.00 | 0.00 | -0.02 | 8/12/2024 | 9/16/2024 2:59:00 PM EST |
| 170.00 | 0.00 | 1.40 | 0.85 | 0.00 | 0.00% | 0 | 3 | 0.81 | 0.00 | 0.00 | -0.02 | 8/5/2024 | 9/16/2024 2:59:00 PM EST |
| 175.00 | 0.05 | 1.45 | 2.00 | 0.00 | 0.00% | 0 | 15 | 0.60 | 0.00 | 0.00 | -0.04 | 8/5/2024 | 9/16/2024 2:59:00 PM EST |
| 180.00 | 0.05 | 0.90 | 0.42 | 0.00 | 0.00% | 0 | 62 | 0.52 | -0.01 | 0.00 | -0.05 | 8/27/2024 | 9/16/2024 2:59:00 PM EST |
| 185.00 | 0.05 | 0.85 | 0.30 | 0.00 | 0.00% | 0 | 40 | 0.48 | -0.01 | 0.00 | -0.06 | 9/9/2024 | 9/16/2024 2:59:00 PM EST |
| 190.00 | 0.20 | 0.65 | 0.45 | 0.00 | 0.00% | 0 | 61 | 0.46 | -0.02 | 0.00 | -0.06 | 9/9/2024 | 9/16/2024 2:59:00 PM EST |
| 195.00 | 0.05 | 0.70 | 0.30 | 0.00 | 0.00% | 0 | 61 | 0.39 | -0.03 | 0.00 | -0.08 | 9/12/2024 | 9/16/2024 2:59:00 PM EST |
| 200.00 | 0.55 | 0.95 | 0.58 | +0.10 | +20.84% | 2 | 117 | 0.39 | -0.04 | 0.00 | -0.08 | 9/16/2024 | 9/16/2024 2:59:00 PM EST |
| 210.00 | 0.40 | 1.75 | 0.98 | +0.38 | +63.34% | 2 | 245 | 0.36 | -0.07 | 0.01 | -0.10 | 9/16/2024 | 9/16/2024 2:59:00 PM EST |
| 220.00 | 0.65 | 1.60 | 1.16 | -0.12 | -9.38% | 1,053 | 1,218 | 0.31 | -0.13 | 0.01 | -0.11 | 9/16/2024 | 9/16/2024 2:59:00 PM EST |
| 230.00 | 2.35 | 2.90 | 2.65 | -0.65 | -19.70% | 130 | 621 | 0.27 | -0.22 | 0.02 | -0.12 | 9/16/2024 | 9/16/2024 2:59:00 PM EST |
| 240.00 | 5.40 | 5.80 | 5.80 | -1.30 | -18.31% | 572 | 73 | 0.25 | -0.40 | 0.02 | -0.12 | 9/16/2024 | 9/16/2024 2:59:00 PM EST |
| 250.00 | 10.50 | 11.50 | 11.00 | -5.70 | -34.14% | 10 | 16 | 0.25 | -0.64 | 0.02 | -0.11 | 9/16/2024 | 9/16/2024 2:59:00 PM EST |
| 260.00 | 17.10 | 19.90 | % | 0 | 0 | 0.22 | -0.81 | 0.02 | -0.08 | 9/16/2024 2:59:00 PM EST | |||
| 270.00 | 25.90 | 29.40 | % | 0 | 0 | 0.35 | -0.90 | 0.01 | -0.05 | 9/16/2024 2:59:00 PM EST | |||
| 280.00 | 36.50 | 39.80 | % | 0 | 0 | 0.45 | -0.96 | 0.00 | -0.03 | 9/16/2024 2:59:00 PM EST | |||
| 290.00 | 45.70 | 49.70 | % | 0 | 0 | 0.52 | -0.98 | 0.00 | -0.01 | 9/16/2024 2:59:00 PM EST | |||
| 300.00 | 55.70 | 59.80 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:59:00 PM EST | |||
| 310.00 | 65.70 | 69.80 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:59:00 PM EST | |||
| 320.00 | 75.70 | 79.70 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:59:00 PM EST | |||
| 330.00 | 85.70 | 89.70 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:59:00 PM EST | |||
| 340.00 | 95.70 | 99.80 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:59:00 PM EST |