Options Chain for TRAVELERS COMPANIES INC COM (TRV) - $397.03 as of 10/27/2026 9:57:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 230.00 | 166.20 | 170.50 | 168.35 | % | 0.73 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:55 PM EST | |||
| 240.00 | 156.30 | 160.50 | 158.40 | % | 0.66 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:55 PM EST | |||
| 250.00 | 146.30 | 150.60 | 148.45 | % | 0.59 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:55 PM EST | |||
| 260.00 | 136.40 | 140.70 | 138.55 | % | 0.53 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:55 PM EST | |||
| 270.00 | 126.40 | 130.60 | 128.50 | % | 0.48 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:55 PM EST | |||
| 280.00 | 116.50 | 120.80 | 118.65 | % | 0.42 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:55 PM EST | |||
| 290.00 | 106.60 | 110.90 | 108.75 | % | 0.38 | 0 | 0 | 0.62 | 1.00 | 0.00 | -0.01 | 10/27/2026 3:59:55 PM EST | |||
| 300.00 | 96.70 | 101.00 | 98.85 | % | 0.33 | 0 | 0 | 0.58 | 0.99 | 0.00 | -0.01 | 10/27/2026 3:59:55 PM EST | |||
| 310.00 | 86.90 | 91.10 | 89.00 | % | 0.29 | 0 | 0 | 0.52 | 0.99 | 0.00 | -0.02 | 10/27/2026 3:59:55 PM EST | |||
| 320.00 | 77.70 | 81.20 | 79.45 | % | 0.25 | 0 | 0 | 0.48 | 0.98 | 0.00 | -0.03 | 10/27/2026 3:59:55 PM EST | |||
| 330.00 | 67.40 | 70.50 | 68.95 | % | 0.21 | 0 | 0 | 0.39 | 0.97 | 0.00 | -0.05 | 10/27/2026 3:59:55 PM EST | |||
| 340.00 | 57.80 | 61.20 | 59.50 | % | 0.17 | 0 | 0 | 0.36 | 0.94 | 0.00 | -0.06 | 10/27/2026 3:59:55 PM EST | |||
| 350.00 | 48.50 | 51.90 | 50.20 | 45.60 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.26 | 0.91 | 0.00 | -0.08 | 10/20/2026 | 10/27/2026 3:59:55 PM EST |
| 360.00 | 39.90 | 42.80 | 41.35 | % | 0.11 | 0 | 0 | 0.27 | 0.86 | 0.01 | -0.10 | 10/27/2026 3:59:55 PM EST | |||
| 370.00 | 31.30 | 33.50 | 32.40 | % | 0.09 | 0 | 0 | 0.24 | 0.80 | 0.01 | -0.12 | 10/27/2026 3:59:55 PM EST | |||
| 380.00 | 23.60 | 26.10 | 24.85 | 29.69 | 0.00 | 0.00% | 0.07 | 0 | 37 | 0.24 | 0.72 | 0.01 | -0.13 | 10/26/2026 | 10/27/2026 3:59:55 PM EST |
| 390.00 | 16.90 | 19.80 | 18.35 | 17.80 | -5.00 | -21.93% | 0.05 | 3 | 6 | 0.23 | 0.61 | 0.01 | -0.14 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 400.00 | 11.50 | 13.80 | 12.65 | 12.37 | -2.73 | -18.08% | 0.03 | 3 | 17 | 0.23 | 0.49 | 0.01 | -0.14 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 410.00 | 7.40 | 9.30 | 8.35 | 8.75 | -1.58 | -15.30% | 0.02 | 4 | 152 | 0.22 | 0.38 | 0.01 | -0.13 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 420.00 | 4.50 | 7.00 | 5.75 | 7.00 | 0.00 | 0.00% | 0.01 | 0 | 103 | 0.23 | 0.28 | 0.01 | -0.11 | 10/26/2026 | 10/27/2026 3:59:55 PM EST |
| 430.00 | 2.85 | 4.90 | 3.88 | 3.28 | -2.74 | -45.52% | 0.01 | 1 | 81 | 0.23 | 0.20 | 0.01 | -0.10 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 440.00 | 1.75 | 2.45 | 2.10 | 2.00 | -0.89 | -30.80% | 0.00 | 3 | 29 | 0.23 | 0.14 | 0.01 | -0.08 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 450.00 | 0.85 | 1.60 | 1.23 | 1.15 | -0.60 | -34.29% | 0.00 | 6 | 21 | 0.23 | 0.09 | 0.00 | -0.06 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 460.00 | 0.05 | 1.90 | 0.98 | % | 0.00 | 0 | 0 | 0.22 | 0.06 | 0.00 | -0.04 | 10/27/2026 3:59:55 PM EST | |||
| 470.00 | 0.00 | 2.05 | 1.03 | % | 0.00 | 0 | 0 | 0.32 | 0.03 | 0.00 | -0.03 | 10/27/2026 3:59:55 PM EST | |||
| 480.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 0.37 | 0.02 | 0.00 | -0.02 | 10/27/2026 3:59:55 PM EST | |||
| 490.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 0.39 | 0.01 | 0.00 | -0.01 | 10/27/2026 3:59:55 PM EST | |||
| 500.00 | 0.00 | 2.30 | 1.15 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.42 | 0.01 | 0.00 | -0.01 | 10/23/2026 | 10/27/2026 3:59:55 PM EST |
| 510.00 | 0.00 | 2.25 | 1.13 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.44 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/27/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:55 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:55 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:55 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:55 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:55 PM EST | |||
| 280.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:55 PM EST | |||
| 290.00 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | -0.01 | 10/27/2026 3:59:55 PM EST | |||
| 300.00 | 0.00 | 1.75 | 0.88 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.49 | -0.01 | 0.00 | -0.01 | 10/20/2026 | 10/27/2026 3:59:55 PM EST |
| 310.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 0.40 | -0.01 | 0.00 | -0.02 | 10/27/2026 3:59:55 PM EST | |||
| 320.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.43 | -0.02 | 0.00 | -0.03 | 10/27/2026 3:59:55 PM EST | |||
| 330.00 | 0.30 | 2.15 | 1.23 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.31 | -0.03 | 0.00 | -0.05 | 10/21/2026 | 10/27/2026 3:59:55 PM EST |
| 340.00 | 0.80 | 1.70 | 1.25 | 1.20 | +0.30 | +33.34% | 0.00 | 21 | 20 | 0.28 | -0.06 | 0.00 | -0.06 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 350.00 | 1.40 | 2.15 | 1.78 | 1.80 | +0.45 | +33.34% | 0.01 | 20 | 11 | 0.27 | -0.09 | 0.00 | -0.08 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 360.00 | 2.55 | 3.20 | 2.88 | 2.89 | +0.39 | +15.60% | 0.01 | 2 | 5 | 0.26 | -0.14 | 0.01 | -0.10 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 370.00 | 2.80 | 4.90 | 3.85 | 4.45 | +0.15 | +3.49% | 0.01 | 1 | 18 | 0.23 | -0.20 | 0.01 | -0.12 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 380.00 | 5.90 | 7.80 | 6.85 | 6.40 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.24 | -0.28 | 0.01 | -0.13 | 10/23/2026 | 10/27/2026 3:59:55 PM EST |
| 390.00 | 8.40 | 11.30 | 9.85 | 10.16 | +0.66 | +6.95% | 0.03 | 8 | 9 | 0.23 | -0.39 | 0.01 | -0.14 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 400.00 | 13.30 | 15.90 | 14.60 | 13.60 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.23 | -0.51 | 0.01 | -0.14 | 10/26/2026 | 10/27/2026 3:59:55 PM EST |
| 410.00 | 19.60 | 21.80 | 20.70 | % | 0.05 | 0 | 0 | 0.23 | -0.62 | 0.01 | -0.13 | 10/27/2026 3:59:55 PM EST | |||
| 420.00 | 26.40 | 28.70 | 27.55 | 21.10 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.22 | -0.72 | 0.01 | -0.11 | 10/22/2026 | 10/27/2026 3:59:55 PM EST |
| 430.00 | 34.00 | 36.70 | 35.35 | % | 0.08 | 0 | 0 | 0.22 | -0.80 | 0.01 | -0.10 | 10/27/2026 3:59:55 PM EST | |||
| 440.00 | 42.80 | 45.50 | 44.15 | % | 0.10 | 0 | 0 | 0.27 | -0.86 | 0.01 | -0.08 | 10/27/2026 3:59:55 PM EST | |||
| 450.00 | 51.80 | 55.30 | 53.55 | % | 0.12 | 0 | 0 | 0.30 | -0.91 | 0.00 | -0.06 | 10/27/2026 3:59:55 PM EST | |||
| 460.00 | 61.50 | 65.00 | 63.25 | % | 0.14 | 0 | 0 | 0.32 | -0.94 | 0.00 | -0.04 | 10/27/2026 3:59:55 PM EST | |||
| 470.00 | 70.90 | 75.00 | 72.95 | % | 0.16 | 0 | 0 | 0.36 | -0.97 | 0.00 | -0.03 | 10/27/2026 3:59:55 PM EST | |||
| 480.00 | 80.90 | 85.00 | 82.95 | % | 0.17 | 0 | 0 | 0.39 | -0.98 | 0.00 | -0.02 | 10/27/2026 3:59:55 PM EST | |||
| 490.00 | 90.90 | 95.00 | 92.95 | % | 0.19 | 0 | 0 | 0.42 | -0.99 | 0.00 | -0.01 | 10/27/2026 3:59:55 PM EST | |||
| 500.00 | 100.90 | 105.00 | 102.95 | % | 0.21 | 0 | 0 | 0.45 | -0.99 | 0.00 | -0.01 | 10/27/2026 3:59:55 PM EST | |||
| 510.00 | 110.90 | 115.00 | 112.95 | % | 0.22 | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:55 PM EST |