Options Chain for TRAVELERS COMPANIES INC COM (TRV) - $280.04 as of 10/3/2025 3:30:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 165.00 | 118.80 | 122.80 | 120.80 | % | 0.73 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 170.00 | 114.00 | 117.80 | 115.90 | % | 0.68 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 175.00 | 109.10 | 112.90 | 111.00 | % | 0.63 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 180.00 | 104.10 | 107.90 | 106.00 | % | 0.59 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 185.00 | 99.00 | 103.00 | 101.00 | % | 0.55 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 190.00 | 94.60 | 97.90 | 96.25 | % | 0.51 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 195.00 | 89.30 | 93.10 | 91.20 | % | 0.47 | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.01 | 10/3/2025 3:59:58 PM EST | |||
| 200.00 | 84.20 | 88.10 | 86.15 | % | 0.43 | 0 | 0 | 0.71 | 1.00 | 0.00 | -0.01 | 10/3/2025 3:59:58 PM EST | |||
| 210.00 | 74.80 | 78.30 | 76.55 | % | 0.36 | 0 | 0 | 0.63 | 1.00 | 0.00 | -0.03 | 10/3/2025 3:59:58 PM EST | |||
| 220.00 | 65.60 | 68.40 | 67.00 | % | 0.30 | 0 | 0 | 0.57 | 0.99 | 0.00 | -0.03 | 10/3/2025 3:59:58 PM EST | |||
| 230.00 | 55.80 | 58.40 | 57.10 | % | 0.25 | 0 | 0 | 0.44 | 0.97 | 0.00 | -0.06 | 10/3/2025 3:59:58 PM EST | |||
| 240.00 | 46.20 | 48.80 | 47.50 | 39.77 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.39 | 0.94 | 0.00 | -0.08 | 9/24/2025 | 10/3/2025 3:59:58 PM EST |
| 250.00 | 36.70 | 39.50 | 38.10 | 32.46 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.35 | 0.90 | 0.01 | -0.10 | 10/1/2025 | 10/3/2025 3:59:58 PM EST |
| 260.00 | 27.80 | 30.70 | 29.25 | % | 0.11 | 0 | 0 | 0.27 | 0.84 | 0.01 | -0.11 | 10/3/2025 3:59:58 PM EST | |||
| 270.00 | 20.00 | 21.60 | 20.80 | 21.00 | +5.30 | +33.76% | 0.08 | 4 | 8 | 0.25 | 0.75 | 0.01 | -0.12 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 280.00 | 12.60 | 14.10 | 13.35 | 14.30 | +4.50 | +45.92% | 0.05 | 17 | 81 | 0.23 | 0.62 | 0.01 | -0.12 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 290.00 | 6.80 | 8.50 | 7.65 | 8.30 | +2.20 | +36.07% | 0.03 | 14 | 48 | 0.22 | 0.46 | 0.02 | -0.11 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 300.00 | 3.80 | 4.50 | 4.15 | 3.30 | +0.30 | +10.00% | 0.01 | 45 | 31 | 0.22 | 0.29 | 0.01 | -0.09 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 310.00 | 1.50 | 2.55 | 2.03 | 2.00 | +0.55 | +37.94% | 0.01 | 2 | 7 | 0.22 | 0.17 | 0.01 | -0.06 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 320.00 | 0.55 | 1.75 | 1.15 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.23 | 0.09 | 0.01 | -0.04 | 10/2/2025 | 10/3/2025 3:59:58 PM EST |
| 330.00 | 0.00 | 1.85 | 0.93 | % | 0.00 | 0 | 0 | 0.31 | 0.04 | 0.00 | -0.02 | 10/3/2025 3:59:58 PM EST | |||
| 340.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.35 | 0.02 | 0.00 | -0.01 | 10/3/2025 3:59:58 PM EST | |||
| 350.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.35 | 0.01 | 0.00 | -0.01 | 10/3/2025 3:59:58 PM EST | |||
| 360.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 370.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 380.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 390.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 400.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 410.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 165.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 170.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 175.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 180.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 185.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 190.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 195.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | -0.01 | 10/3/2025 3:59:58 PM EST | |||
| 200.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | -0.01 | 10/3/2025 3:59:58 PM EST | |||
| 210.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | -0.03 | 10/3/2025 3:59:58 PM EST | |||
| 220.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.58 | -0.01 | 0.00 | -0.03 | 10/3/2025 3:59:58 PM EST | |||
| 230.00 | 0.20 | 2.90 | 1.55 | % | 0.01 | 0 | 0 | 0.41 | -0.03 | 0.00 | -0.06 | 10/3/2025 3:59:58 PM EST | |||
| 240.00 | 0.45 | 1.60 | 1.03 | 0.75 | -0.75 | -50.00% | 0.00 | 1 | 5 | 0.33 | -0.06 | 0.00 | -0.08 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 250.00 | 1.00 | 2.30 | 1.65 | 1.30 | -0.77 | -37.20% | 0.01 | 1 | 30 | 0.31 | -0.10 | 0.01 | -0.10 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 260.00 | 1.90 | 2.75 | 2.33 | 2.35 | -0.95 | -28.79% | 0.01 | 3 | 23 | 0.27 | -0.16 | 0.01 | -0.11 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 270.00 | 3.40 | 5.50 | 4.45 | 4.20 | -1.90 | -31.15% | 0.02 | 2 | 26 | 0.27 | -0.25 | 0.01 | -0.12 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 280.00 | 6.00 | 7.40 | 6.70 | 7.00 | -2.50 | -26.32% | 0.02 | 1 | 13 | 0.23 | -0.38 | 0.01 | -0.12 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 290.00 | 10.60 | 12.60 | 11.60 | 11.05 | % | 0.04 | 2 | 0 | 0.23 | -0.54 | 0.02 | -0.11 | 10/3/2025 | 10/3/2025 3:59:58 PM EST | |
| 300.00 | 17.20 | 19.10 | 18.15 | % | 0.06 | 0 | 0 | 0.22 | -0.71 | 0.01 | -0.09 | 10/3/2025 3:59:58 PM EST | |||
| 310.00 | 24.80 | 27.00 | 25.90 | % | 0.08 | 0 | 0 | 0.25 | -0.83 | 0.01 | -0.06 | 10/3/2025 3:59:58 PM EST | |||
| 320.00 | 33.50 | 36.20 | 34.85 | % | 0.11 | 0 | 0 | 0.26 | -0.91 | 0.01 | -0.04 | 10/3/2025 3:59:58 PM EST | |||
| 330.00 | 43.20 | 46.90 | 45.05 | % | 0.14 | 0 | 0 | 0.36 | -0.96 | 0.00 | -0.02 | 10/3/2025 3:59:58 PM EST | |||
| 340.00 | 53.20 | 57.20 | 55.20 | % | 0.16 | 0 | 0 | 0.40 | -0.98 | 0.00 | -0.01 | 10/3/2025 3:59:58 PM EST | |||
| 350.00 | 63.20 | 67.20 | 65.20 | % | 0.19 | 0 | 0 | 0.45 | -0.99 | 0.00 | -0.01 | 10/3/2025 3:59:58 PM EST | |||
| 360.00 | 73.20 | 77.20 | 75.20 | % | 0.21 | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 370.00 | 83.70 | 87.20 | 85.45 | % | 0.23 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 380.00 | 93.20 | 96.90 | 95.05 | % | 0.25 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 390.00 | 103.20 | 106.90 | 105.05 | % | 0.27 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 400.00 | 113.20 | 116.90 | 115.05 | % | 0.29 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 410.00 | 123.20 | 127.30 | 125.25 | % | 0.31 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST |