Options Chain for TRAVELERS COMPANIES INC COM (TRV) - $297.43 as of 2/13/2026 8:50:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 117.10 | 121.30 | 119.20 | % | 0.68 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 180.00 | 112.10 | 116.40 | 114.25 | % | 0.63 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 185.00 | 107.10 | 111.30 | 109.20 | % | 0.59 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 190.00 | 102.10 | 106.40 | 104.25 | % | 0.55 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 195.00 | 97.10 | 100.30 | 98.70 | % | 0.51 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 200.00 | 92.10 | 95.20 | 93.65 | % | 0.47 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 210.00 | 82.10 | 84.80 | 83.45 | % | 0.40 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 220.00 | 72.60 | 74.80 | 73.70 | % | 0.34 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 230.00 | 62.20 | 65.30 | 63.75 | % | 0.28 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 240.00 | 52.40 | 55.40 | 53.90 | 36.35 | 0.00 | 0.00% | 0.22 | 0 | 10 | 0.94 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 2/13/2026 4:00:12 PM EST |
| 250.00 | 42.60 | 45.50 | 44.05 | 51.90 | 0.00 | 0.00% | 0.18 | 0 | 12 | 0.81 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 4:00:12 PM EST |
| 260.00 | 32.90 | 35.00 | 33.95 | 38.19 | 0.00 | 0.00% | 0.13 | 0 | 7 | 0.68 | 0.99 | 0.00 | -0.03 | 2/10/2026 | 2/13/2026 4:00:12 PM EST |
| 270.00 | 23.30 | 26.10 | 24.70 | 25.08 | -8.12 | -24.46% | 0.09 | 8 | 54 | 0.54 | 0.93 | 0.01 | -0.15 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 280.00 | 14.00 | 16.10 | 15.05 | 16.10 | -2.00 | -11.05% | 0.05 | 2 | 277 | 0.34 | 0.86 | 0.02 | -0.21 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 290.00 | 5.60 | 7.60 | 6.60 | 7.31 | -1.59 | -17.87% | 0.02 | 26 | 353 | 0.28 | 0.65 | 0.04 | -0.26 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 300.00 | 1.30 | 2.40 | 1.85 | 2.20 | -1.90 | -46.35% | 0.01 | 123 | 587 | 0.26 | 0.27 | 0.03 | -0.23 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 310.00 | 0.20 | 0.85 | 0.53 | 0.45 | -0.70 | -60.87% | 0.00 | 112 | 146 | 0.28 | 0.07 | 0.01 | -0.09 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 320.00 | 0.00 | 2.20 | 1.10 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.62 | 0.01 | 0.00 | -0.01 | 2/10/2026 | 2/13/2026 4:00:12 PM EST |
| 330.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.76 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 4:00:12 PM EST |
| 340.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 350.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 360.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 370.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 380.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 390.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 400.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 410.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 420.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 430.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.13 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 4:00:12 PM EST |
| 195.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 211 | 1.13 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/13/2026 4:00:12 PM EST |
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 210.00 | 0.00 | 0.10 | 0.05 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.02 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:12 PM EST |
| 220.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 65 | 0.82 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 230.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 279 | 1.06 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 4:00:12 PM EST |
| 240.00 | 0.05 | 0.60 | 0.33 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 35 | 0.73 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 250.00 | 0.00 | 1.60 | 0.80 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.91 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 4:00:12 PM EST |
| 260.00 | 0.05 | 2.35 | 1.20 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 329 | 0.61 | -0.01 | 0.00 | -0.03 | 2/12/2026 | 2/13/2026 4:00:12 PM EST |
| 270.00 | 0.05 | 1.25 | 0.65 | 0.63 | +0.13 | +26.00% | 0.00 | 1 | 673 | 0.40 | -0.07 | 0.01 | -0.15 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 280.00 | 0.65 | 1.10 | 0.88 | 1.35 | 0.00 | 0.00% | 0.00 | 113 | 837 | 0.32 | -0.14 | 0.02 | -0.21 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 290.00 | 1.50 | 3.20 | 2.35 | 3.40 | +0.45 | +15.26% | 0.01 | 674 | 13,551 | 0.27 | -0.35 | 0.04 | -0.26 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 300.00 | 7.30 | 9.90 | 8.60 | 5.94 | 0.00 | 0.00% | 0.03 | 0 | 61 | 0.29 | -0.73 | 0.03 | -0.23 | 2/12/2026 | 2/13/2026 4:00:12 PM EST |
| 310.00 | 15.30 | 18.40 | 16.85 | 11.30 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.45 | -0.93 | 0.01 | -0.09 | 2/11/2026 | 2/13/2026 4:00:12 PM EST |
| 320.00 | 25.30 | 28.00 | 26.65 | 34.50 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.01 | 1/30/2026 | 2/13/2026 4:00:12 PM EST |
| 330.00 | 34.60 | 38.00 | 36.30 | 44.50 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 4:00:12 PM EST |
| 340.00 | 44.40 | 48.00 | 46.20 | 54.50 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 4:00:12 PM EST |
| 350.00 | 53.90 | 58.00 | 55.95 | 64.50 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 4:00:12 PM EST |
| 360.00 | 63.90 | 68.00 | 65.95 | 74.50 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 4:00:12 PM EST |
| 370.00 | 73.70 | 78.00 | 75.85 | % | 0.20 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 380.00 | 83.70 | 88.00 | 85.85 | % | 0.23 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 390.00 | 93.70 | 98.00 | 95.85 | % | 0.25 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 400.00 | 103.70 | 108.00 | 105.85 | % | 0.26 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 410.00 | 113.70 | 118.00 | 115.85 | % | 0.28 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 420.00 | 123.70 | 128.00 | 125.85 | % | 0.30 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 430.00 | 133.70 | 138.00 | 135.85 | % | 0.32 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST |