Options Chain for TRAVELERS COMPANIES INC COM (TRV) - $243.00 as of 1/22/2025 9:27:24 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 87.50 | 91.80 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 155.00 | 82.50 | 87.00 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 160.00 | 78.10 | 81.90 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 165.00 | 72.50 | 77.40 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 170.00 | 67.50 | 72.40 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 175.00 | 62.60 | 67.50 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 180.00 | 58.80 | 61.60 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.02 | 1/21/2025 3:59:53 PM EST | |||
| 185.00 | 54.00 | 56.80 | % | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.04 | 1/21/2025 3:59:53 PM EST | |||
| 190.00 | 48.90 | 52.20 | 51.71 | 0.00 | 0.00% | 0 | 1 | 0.64 | 0.99 | 0.00 | -0.04 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 195.00 | 43.80 | 46.90 | 48.60 | 0.00 | 0.00% | 0 | 1 | 0.59 | 0.98 | 0.00 | -0.05 | 12/23/2024 | 1/21/2025 3:59:53 PM EST |
| 200.00 | 39.00 | 42.00 | % | 0 | 0 | 0.55 | 0.96 | 0.00 | -0.06 | 1/21/2025 3:59:53 PM EST | |||
| 210.00 | 29.30 | 32.30 | 32.60 | 0.00 | 0.00% | 0 | 6 | 0.46 | 0.92 | 0.01 | -0.09 | 12/23/2024 | 1/21/2025 3:59:53 PM EST |
| 220.00 | 19.40 | 24.00 | 17.30 | 0.00 | 0.00% | 0 | 6 | 0.39 | 0.84 | 0.01 | -0.11 | 1/13/2025 | 1/21/2025 3:59:53 PM EST |
| 230.00 | 11.70 | 16.00 | 13.30 | 0.00 | 0.00% | 0 | 40 | 0.29 | 0.72 | 0.02 | -0.13 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 240.00 | 5.10 | 8.10 | 7.90 | 0.00 | 0.00% | 0 | 293 | 0.28 | 0.52 | 0.02 | -0.13 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 250.00 | 3.40 | 3.80 | 3.50 | 0.00 | 0.00% | 0 | 1,668 | 0.26 | 0.31 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 260.00 | 1.25 | 1.60 | 1.30 | 0.00 | 0.00% | 0 | 383 | 0.26 | 0.15 | 0.01 | -0.07 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 270.00 | 0.40 | 1.10 | 0.50 | 0.00 | 0.00% | 0 | 294 | 0.31 | 0.06 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 280.00 | 0.10 | 0.65 | 0.40 | 0.00 | 0.00% | 0 | 26 | 0.29 | 0.02 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 290.00 | 0.00 | 1.45 | % | 0 | 0 | 0.53 | 0.01 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 300.00 | 0.00 | 1.45 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 310.00 | 0.00 | 0.25 | 0.02 | 0.00 | 0.00% | 0 | 7 | 0.43 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 320.00 | 0.00 | 1.35 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 330.00 | 0.00 | 0.15 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 340.00 | 0.00 | 4.80 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 350.00 | 0.00 | 4.80 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 360.00 | 0.00 | 0.05 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 10 | 0.67 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 3:59:53 PM EST |
| 155.00 | 0.00 | 0.55 | 0.30 | 0.00 | 0.00% | 0 | 4 | 0.83 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 160.00 | 0.00 | 1.40 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 165.00 | 0.00 | 0.55 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 170.00 | 0.00 | 4.80 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 175.00 | 0.00 | 0.75 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 180.00 | 0.00 | 1.45 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | -0.02 | 1/21/2025 3:59:53 PM EST | |||
| 185.00 | 0.00 | 1.50 | 0.16 | 0.00 | 0.00% | 0 | 6 | 0.54 | -0.01 | 0.00 | -0.04 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 190.00 | 0.00 | 0.65 | 0.25 | 0.00 | 0.00% | 0 | 3 | 0.41 | -0.01 | 0.00 | -0.04 | 1/16/2025 | 1/21/2025 3:59:53 PM EST |
| 195.00 | 0.15 | 1.60 | 0.30 | 0.00 | 0.00% | 0 | 25 | 0.36 | -0.02 | 0.00 | -0.05 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 200.00 | 0.35 | 1.35 | 0.42 | 0.00 | 0.00% | 0 | 83 | 0.37 | -0.04 | 0.00 | -0.06 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 210.00 | 0.55 | 0.85 | 0.68 | 0.00 | 0.00% | 0 | 314 | 0.32 | -0.08 | 0.01 | -0.09 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 220.00 | 1.30 | 1.70 | 1.51 | 0.00 | 0.00% | 0 | 447 | 0.30 | -0.16 | 0.01 | -0.11 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 230.00 | 1.70 | 3.90 | 3.60 | 0.00 | 0.00% | 0 | 383 | 0.28 | -0.28 | 0.02 | -0.13 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 240.00 | 7.00 | 9.00 | 7.39 | 0.00 | 0.00% | 0 | 125 | 0.29 | -0.48 | 0.02 | -0.13 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 250.00 | 13.10 | 16.50 | 13.30 | 0.00 | 0.00% | 0 | 152 | 0.27 | -0.69 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 260.00 | 19.70 | 24.50 | 20.30 | 0.00 | 0.00% | 0 | 4 | 0.34 | -0.85 | 0.01 | -0.07 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 270.00 | 29.50 | 33.00 | % | 0 | 0 | 0.43 | -0.94 | 0.01 | -0.04 | 1/21/2025 3:59:53 PM EST | |||
| 280.00 | 39.80 | 43.30 | % | 0 | 0 | 0.52 | -0.98 | 0.00 | -0.02 | 1/21/2025 3:59:53 PM EST | |||
| 290.00 | 48.60 | 53.40 | % | 0 | 0 | 0.59 | -0.99 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 300.00 | 59.00 | 62.80 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 310.00 | 68.50 | 73.30 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 320.00 | 78.70 | 83.50 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 330.00 | 88.60 | 93.50 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 340.00 | 98.60 | 103.50 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 350.00 | 108.60 | 113.40 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 360.00 | 118.60 | 123.50 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST |