Options Chain for TRAVELERS COMPANIES INC COM (TRV) - $361.14 as of 10/1/2026 4:17:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 240.00 | 121.10 | 125.30 | 123.20 | % | 0.51 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 250.00 | 111.30 | 115.40 | 113.35 | % | 0.45 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 260.00 | 101.30 | 105.50 | 103.40 | % | 0.40 | 0 | 0 | 0.62 | 1.00 | 0.00 | -0.01 | 10/1/2026 3:59:53 PM EST | |||
| 270.00 | 91.40 | 95.30 | 93.35 | % | 0.35 | 0 | 0 | 0.54 | 1.00 | 0.00 | -0.03 | 10/1/2026 3:59:53 PM EST | |||
| 280.00 | 81.70 | 85.10 | 83.40 | % | 0.30 | 0 | 0 | 0.52 | 0.99 | 0.00 | -0.04 | 10/1/2026 3:59:53 PM EST | |||
| 290.00 | 71.90 | 76.00 | 73.95 | % | 0.26 | 0 | 0 | 0.47 | 0.99 | 0.00 | -0.05 | 10/1/2026 3:59:53 PM EST | |||
| 300.00 | 62.10 | 65.90 | 64.00 | % | 0.21 | 0 | 0 | 0.41 | 0.97 | 0.00 | -0.06 | 10/1/2026 3:59:53 PM EST | |||
| 310.00 | 52.80 | 56.20 | 54.50 | % | 0.18 | 0 | 0 | 0.38 | 0.94 | 0.00 | -0.07 | 10/1/2026 3:59:53 PM EST | |||
| 320.00 | 44.20 | 46.90 | 45.55 | % | 0.14 | 0 | 0 | 0.31 | 0.89 | 0.00 | -0.09 | 10/1/2026 3:59:53 PM EST | |||
| 330.00 | 34.90 | 38.10 | 36.50 | 36.63 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.28 | 0.84 | 0.01 | -0.11 | 9/25/2026 | 10/1/2026 3:59:53 PM EST |
| 340.00 | 26.60 | 30.00 | 28.30 | % | 0.08 | 0 | 0 | 0.27 | 0.76 | 0.01 | -0.13 | 10/1/2026 3:59:53 PM EST | |||
| 350.00 | 20.00 | 22.00 | 21.00 | 19.40 | +0.20 | +1.05% | 0.06 | 7 | 4 | 0.26 | 0.67 | 0.01 | -0.14 | 10/1/2026 | 10/1/2026 3:59:53 PM EST |
| 360.00 | 13.80 | 16.60 | 15.20 | 13.90 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.26 | 0.55 | 0.01 | -0.15 | 9/30/2026 | 10/1/2026 3:59:53 PM EST |
| 370.00 | 8.90 | 10.90 | 9.90 | 9.80 | +0.40 | +4.26% | 0.03 | 2 | 15 | 0.24 | 0.43 | 0.01 | -0.14 | 10/1/2026 | 10/1/2026 3:59:53 PM EST |
| 380.00 | 5.60 | 7.30 | 6.45 | 6.30 | +0.15 | +2.44% | 0.02 | 2 | 7 | 0.24 | 0.32 | 0.01 | -0.12 | 10/1/2026 | 10/1/2026 3:59:53 PM EST |
| 390.00 | 2.30 | 5.20 | 3.75 | 4.34 | 0.00 | 0.00% | 0.01 | 0 | 65 | 0.23 | 0.21 | 0.01 | -0.10 | 9/29/2026 | 10/1/2026 3:59:53 PM EST |
| 400.00 | 1.05 | 4.50 | 2.78 | 3.15 | 0.00 | 0.00% | 0.01 | 0 | 104 | 0.25 | 0.14 | 0.01 | -0.07 | 9/25/2026 | 10/1/2026 3:59:53 PM EST |
| 410.00 | 0.15 | 2.05 | 1.10 | 1.98 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.21 | 0.08 | 0.01 | -0.05 | 9/28/2026 | 10/1/2026 3:59:53 PM EST |
| 420.00 | 0.30 | 1.50 | 0.90 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.24 | 0.05 | 0.00 | -0.03 | 9/28/2026 | 10/1/2026 3:59:53 PM EST |
| 430.00 | 0.30 | 0.80 | 0.55 | 0.45 | -0.75 | -62.50% | 0.00 | 26 | 16 | 0.25 | 0.03 | 0.00 | -0.02 | 10/1/2026 | 10/1/2026 3:59:53 PM EST |
| 440.00 | 0.05 | 0.65 | 0.35 | % | 0.00 | 0 | 0 | 0.25 | 0.01 | 0.00 | -0.01 | 10/1/2026 3:59:53 PM EST | |||
| 450.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.41 | 0.01 | 0.00 | -0.01 | 10/1/2026 3:59:53 PM EST | |||
| 460.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 470.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 480.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 490.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 500.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 510.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 520.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 10/1/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 240.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 250.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 260.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | -0.01 | 10/1/2026 3:59:53 PM EST | |||
| 270.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | -0.03 | 10/1/2026 3:59:53 PM EST | |||
| 280.00 | 0.00 | 2.75 | 1.38 | % | 0.00 | 0 | 0 | 0.54 | -0.01 | 0.00 | -0.04 | 10/1/2026 3:59:53 PM EST | |||
| 290.00 | 0.00 | 2.85 | 1.43 | % | 0.00 | 0 | 0 | 0.48 | -0.01 | 0.00 | -0.05 | 10/1/2026 3:59:53 PM EST | |||
| 300.00 | 0.00 | 1.50 | 0.75 | 1.17 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.43 | -0.03 | 0.00 | -0.06 | 9/25/2026 | 10/1/2026 3:59:53 PM EST |
| 310.00 | 0.75 | 3.30 | 2.03 | % | 0.01 | 0 | 0 | 0.33 | -0.06 | 0.00 | -0.07 | 10/1/2026 3:59:53 PM EST | |||
| 320.00 | 1.55 | 2.25 | 1.90 | 2.00 | -0.55 | -21.57% | 0.01 | 3 | 22 | 0.28 | -0.11 | 0.00 | -0.09 | 10/1/2026 | 10/1/2026 3:59:53 PM EST |
| 330.00 | 2.60 | 3.60 | 3.10 | 3.19 | -0.31 | -8.86% | 0.01 | 3 | 25 | 0.27 | -0.16 | 0.01 | -0.11 | 10/1/2026 | 10/1/2026 3:59:53 PM EST |
| 340.00 | 4.60 | 5.80 | 5.20 | 5.60 | -0.20 | -3.45% | 0.02 | 2 | 17 | 0.27 | -0.24 | 0.01 | -0.13 | 10/1/2026 | 10/1/2026 3:59:53 PM EST |
| 350.00 | 7.20 | 8.70 | 7.95 | 8.30 | -0.70 | -7.78% | 0.02 | 2 | 17 | 0.26 | -0.33 | 0.01 | -0.14 | 10/1/2026 | 10/1/2026 3:59:53 PM EST |
| 360.00 | 10.70 | 13.10 | 11.90 | 12.60 | -1.50 | -10.64% | 0.03 | 3 | 18 | 0.25 | -0.45 | 0.01 | -0.15 | 10/1/2026 | 10/1/2026 3:59:53 PM EST |
| 370.00 | 15.30 | 18.30 | 16.80 | 12.85 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.24 | -0.57 | 0.01 | -0.14 | 9/21/2026 | 10/1/2026 3:59:53 PM EST |
| 380.00 | 21.90 | 24.80 | 23.35 | % | 0.06 | 0 | 0 | 0.24 | -0.68 | 0.01 | -0.12 | 10/1/2026 3:59:53 PM EST | |||
| 390.00 | 29.50 | 32.60 | 31.05 | % | 0.08 | 0 | 0 | 0.23 | -0.79 | 0.01 | -0.10 | 10/1/2026 3:59:53 PM EST | |||
| 400.00 | 37.70 | 41.50 | 39.60 | % | 0.10 | 0 | 0 | 0.30 | -0.86 | 0.01 | -0.07 | 10/1/2026 3:59:53 PM EST | |||
| 410.00 | 46.80 | 50.30 | 48.55 | % | 0.12 | 0 | 0 | 0.31 | -0.92 | 0.01 | -0.05 | 10/1/2026 3:59:53 PM EST | |||
| 420.00 | 56.40 | 60.30 | 58.35 | % | 0.14 | 0 | 0 | 0.35 | -0.95 | 0.00 | -0.03 | 10/1/2026 3:59:53 PM EST | |||
| 430.00 | 66.50 | 70.40 | 68.45 | % | 0.16 | 0 | 0 | 0.39 | -0.97 | 0.00 | -0.02 | 10/1/2026 3:59:53 PM EST | |||
| 440.00 | 77.00 | 80.40 | 78.70 | % | 0.18 | 0 | 0 | 0.42 | -0.99 | 0.00 | -0.01 | 10/1/2026 3:59:53 PM EST | |||
| 450.00 | 86.50 | 90.60 | 88.55 | % | 0.20 | 0 | 0 | 0.47 | -0.99 | 0.00 | -0.01 | 10/1/2026 3:59:53 PM EST | |||
| 460.00 | 96.50 | 100.60 | 98.55 | % | 0.21 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 470.00 | 106.50 | 110.60 | 108.55 | % | 0.23 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 480.00 | 116.50 | 120.60 | 118.55 | % | 0.25 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 490.00 | 126.50 | 130.60 | 128.55 | % | 0.26 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 500.00 | 136.50 | 140.60 | 138.55 | % | 0.28 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 510.00 | 146.50 | 150.40 | 148.45 | % | 0.29 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 520.00 | 156.50 | 160.60 | 158.55 | % | 0.30 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:53 PM EST |