Options Chain for TRAVELERS COMPANIES INC COM (TRV) - $279.16 as of 12/9/2025 9:31:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 107.50 | 111.20 | 109.35 | % | 0.64 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 175.00 | 102.50 | 106.40 | 104.45 | % | 0.60 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 180.00 | 97.50 | 101.40 | 99.45 | % | 0.55 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 185.00 | 92.50 | 96.40 | 94.45 | % | 0.51 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 190.00 | 87.50 | 91.20 | 89.35 | % | 0.47 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 195.00 | 82.50 | 86.20 | 84.35 | % | 0.43 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 200.00 | 77.50 | 81.40 | 79.45 | % | 0.40 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 210.00 | 67.50 | 71.20 | 69.35 | % | 0.33 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 220.00 | 57.40 | 61.20 | 59.30 | % | 0.27 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 230.00 | 47.50 | 51.20 | 49.35 | % | 0.21 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 240.00 | 38.10 | 41.30 | 39.70 | % | 0.17 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 250.00 | 28.20 | 31.20 | 29.70 | 31.10 | +1.85 | +6.33% | 0.12 | 212 | 33 | 0.67 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 260.00 | 18.80 | 21.20 | 20.00 | 20.10 | -9.20 | -31.40% | 0.08 | 30 | 5 | 0.52 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 270.00 | 8.20 | 11.00 | 9.60 | 10.20 | -16.20 | -61.37% | 0.04 | 2 | 108 | 0.31 | 0.83 | 0.03 | -0.09 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 280.00 | 2.15 | 3.20 | 2.68 | 2.82 | -1.28 | -31.22% | 0.01 | 26 | 136 | 0.18 | 0.45 | 0.05 | -0.14 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 290.00 | 0.20 | 0.80 | 0.50 | 0.55 | -0.30 | -35.30% | 0.00 | 32 | 399 | 0.20 | 0.09 | 0.02 | -0.06 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 300.00 | 0.00 | 0.60 | 0.30 | 0.40 | +0.18 | +81.82% | 0.00 | 1 | 322 | 0.27 | 0.01 | 0.00 | -0.01 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 310.00 | 0.00 | 0.60 | 0.30 | 0.15 | -0.05 | -25.00% | 0.00 | 4 | 204 | 0.43 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 320.00 | 0.00 | 2.50 | 1.25 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.76 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/9/2025 3:59:53 PM EST |
| 330.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 340.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 350.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 360.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 370.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 380.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 390.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 400.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 410.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 12/9/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 175.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 180.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 200.00 | 0.00 | 2.50 | 1.25 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.51 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 12/9/2025 3:59:53 PM EST |
| 210.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 220.00 | 0.00 | 2.50 | 1.25 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.16 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 12/9/2025 3:59:53 PM EST |
| 230.00 | 0.00 | 2.50 | 1.25 | 1.23 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.99 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 12/9/2025 3:59:53 PM EST |
| 240.00 | 0.00 | 0.90 | 0.45 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.63 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/9/2025 3:59:53 PM EST |
| 250.00 | 0.00 | 1.00 | 0.50 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.50 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/9/2025 3:59:53 PM EST |
| 260.00 | 0.00 | 0.80 | 0.40 | 0.49 | -0.01 | -2.00% | 0.00 | 1 | 39 | 0.34 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 270.00 | 0.80 | 1.50 | 1.15 | 1.10 | -0.05 | -4.35% | 0.00 | 1 | 51 | 0.22 | -0.17 | 0.03 | -0.09 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 280.00 | 3.60 | 4.70 | 4.15 | 4.07 | -0.53 | -11.53% | 0.01 | 8 | 227 | 0.18 | -0.55 | 0.05 | -0.14 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 290.00 | 10.60 | 13.00 | 11.80 | 9.81 | 0.00 | 0.00% | 0.04 | 0 | 52 | 0.29 | -0.91 | 0.02 | -0.06 | 12/5/2025 | 12/9/2025 3:59:53 PM EST |
| 300.00 | 19.70 | 23.10 | 21.40 | 21.95 | 0.00 | 0.00% | 0.07 | 0 | 21 | 0.43 | -0.99 | 0.00 | -0.01 | 12/8/2025 | 12/9/2025 3:59:53 PM EST |
| 310.00 | 29.80 | 32.20 | 31.00 | % | 0.10 | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 320.00 | 39.80 | 42.30 | 41.05 | 32.90 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 12/2/2025 | 12/9/2025 3:59:53 PM EST |
| 330.00 | 49.90 | 53.40 | 51.65 | % | 0.16 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 340.00 | 59.70 | 62.70 | 61.20 | % | 0.18 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 350.00 | 69.70 | 72.90 | 71.30 | % | 0.20 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 360.00 | 79.90 | 82.90 | 81.40 | % | 0.23 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 370.00 | 89.80 | 92.90 | 91.35 | % | 0.25 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 380.00 | 99.80 | 102.90 | 101.35 | % | 0.27 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 390.00 | 109.80 | 113.20 | 111.50 | % | 0.29 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 400.00 | 119.80 | 123.00 | 121.40 | % | 0.30 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 410.00 | 129.70 | 132.80 | 131.25 | % | 0.32 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST |