Options Chain for TRAVELERS COMPANIES INC COM (TRV) - $282.62 as of 1/30/2026 7:05:36 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 | 113.30 | 117.40 | 115.35 | % | 0.68 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 175.00 | 108.30 | 112.50 | 110.40 | % | 0.63 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 180.00 | 103.30 | 107.40 | 105.35 | % | 0.59 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 185.00 | 98.40 | 102.30 | 100.35 | % | 0.54 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 190.00 | 93.40 | 97.40 | 95.40 | % | 0.50 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 195.00 | 88.40 | 92.50 | 90.45 | % | 0.46 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 200.00 | 83.60 | 87.10 | 85.35 | % | 0.43 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 210.00 | 73.60 | 77.00 | 75.30 | % | 0.36 | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 220.00 | 63.70 | 67.20 | 65.45 | % | 0.30 | 0 | 0 | 0.57 | 0.99 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 230.00 | 53.80 | 56.60 | 55.20 | % | 0.24 | 0 | 0 | 0.46 | 0.98 | 0.00 | -0.01 | 1/30/2026 4:00:02 PM EST | |||
| 240.00 | 44.00 | 47.40 | 45.70 | 34.58 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.43 | 0.96 | 0.00 | -0.02 | 1/15/2026 | 1/30/2026 4:00:02 PM EST |
| 250.00 | 34.50 | 37.00 | 35.75 | % | 0.14 | 0 | 0 | 0.33 | 0.92 | 0.01 | -0.05 | 1/30/2026 4:00:02 PM EST | |||
| 260.00 | 25.60 | 28.20 | 26.90 | 19.50 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.24 | 0.85 | 0.01 | -0.07 | 1/15/2026 | 1/30/2026 4:00:02 PM EST |
| 270.00 | 18.10 | 19.30 | 18.70 | 13.78 | 0.00 | 0.00% | 0.07 | 0 | 14 | 0.23 | 0.74 | 0.01 | -0.09 | 1/23/2026 | 1/30/2026 4:00:02 PM EST |
| 280.00 | 10.50 | 12.10 | 11.30 | 11.00 | -0.15 | -1.35% | 0.04 | 1 | 12 | 0.21 | 0.60 | 0.02 | -0.09 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 290.00 | 5.00 | 7.20 | 6.10 | 5.80 | -0.18 | -3.01% | 0.02 | 4 | 420 | 0.20 | 0.42 | 0.02 | -0.09 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 300.00 | 2.10 | 2.80 | 2.45 | 2.00 | -0.63 | -23.96% | 0.01 | 3 | 54 | 0.18 | 0.24 | 0.02 | -0.06 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 310.00 | 0.55 | 1.60 | 1.08 | 1.02 | % | 0.00 | 1 | 0 | 0.18 | 0.12 | 0.01 | -0.04 | 1/30/2026 | 1/30/2026 4:00:02 PM EST | |
| 320.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.24 | 0.05 | 0.01 | -0.02 | 1/30/2026 4:00:02 PM EST | |||
| 330.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.34 | 0.02 | 0.00 | -0.01 | 1/30/2026 4:00:02 PM EST | |||
| 340.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.38 | 0.01 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 350.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 360.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 370.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 380.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 390.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 400.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 410.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 420.00 | 0.00 | 5.00 | 2.50 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 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 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 190.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 195.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 200.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.55 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/30/2026 4:00:02 PM EST |
| 210.00 | 0.00 | 0.25 | 0.13 | 0.25 | % | 0.00 | 1 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:02 PM EST | |
| 220.00 | 0.00 | 0.75 | 0.38 | 1.18 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.42 | -0.01 | 0.00 | 0.00 | 1/28/2026 | 1/30/2026 4:00:02 PM EST |
| 230.00 | 0.00 | 1.00 | 0.50 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.38 | -0.02 | 0.00 | -0.01 | 1/23/2026 | 1/30/2026 4:00:02 PM EST |
| 240.00 | 0.00 | 1.90 | 0.95 | 1.09 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.38 | -0.04 | 0.00 | -0.02 | 1/23/2026 | 1/30/2026 4:00:02 PM EST |
| 250.00 | 0.75 | 1.85 | 1.30 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.28 | -0.08 | 0.01 | -0.05 | 1/28/2026 | 1/30/2026 4:00:02 PM EST |
| 260.00 | 1.50 | 2.60 | 2.05 | 1.80 | -0.20 | -10.00% | 0.01 | 1 | 113 | 0.25 | -0.15 | 0.01 | -0.07 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 270.00 | 3.10 | 4.50 | 3.80 | 3.65 | -0.55 | -13.10% | 0.01 | 1 | 1,226 | 0.23 | -0.26 | 0.01 | -0.09 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 280.00 | 5.50 | 7.60 | 6.55 | 7.90 | 0.00 | 0.00% | 0.02 | 0 | 403 | 0.21 | -0.40 | 0.02 | -0.09 | 1/28/2026 | 1/30/2026 4:00:02 PM EST |
| 290.00 | 10.20 | 12.10 | 11.15 | % | 0.04 | 0 | 0 | 0.20 | -0.58 | 0.02 | -0.09 | 1/30/2026 4:00:02 PM EST | |||
| 300.00 | 17.00 | 18.70 | 17.85 | 19.20 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.19 | -0.76 | 0.02 | -0.06 | 1/26/2026 | 1/30/2026 4:00:02 PM EST |
| 310.00 | 25.30 | 27.90 | 26.60 | % | 0.09 | 0 | 0 | 0.25 | -0.88 | 0.01 | -0.04 | 1/30/2026 4:00:02 PM EST | |||
| 320.00 | 34.40 | 37.30 | 35.85 | % | 0.11 | 0 | 0 | 0.29 | -0.95 | 0.01 | -0.02 | 1/30/2026 4:00:02 PM EST | |||
| 330.00 | 43.40 | 47.40 | 45.40 | % | 0.14 | 0 | 0 | 0.34 | -0.98 | 0.00 | -0.01 | 1/30/2026 4:00:02 PM EST | |||
| 340.00 | 53.40 | 57.40 | 55.40 | % | 0.16 | 0 | 0 | 0.39 | -0.99 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 350.00 | 63.40 | 67.40 | 65.40 | % | 0.19 | 0 | 0 | 0.43 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 360.00 | 73.40 | 77.40 | 75.40 | % | 0.21 | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 370.00 | 83.40 | 87.40 | 85.40 | % | 0.23 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 380.00 | 93.40 | 97.40 | 95.40 | % | 0.25 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 390.00 | 103.40 | 107.40 | 105.40 | % | 0.27 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 400.00 | 113.40 | 117.40 | 115.40 | % | 0.29 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 410.00 | 123.40 | 127.40 | 125.40 | % | 0.31 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 420.00 | 133.10 | 137.40 | 135.25 | % | 0.32 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST |