Options Chain for TRAVELERS COMPANIES INC COM (TRV) - $256.02 as of 3/7/2025 3:17:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 106.90 | 110.30 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:48 PM EST | |||
| 155.00 | 101.90 | 105.40 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:48 PM EST | |||
| 160.00 | 96.90 | 99.20 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:48 PM EST | |||
| 165.00 | 92.00 | 94.20 | 93.00 | +4.30 | +4.85% | 2 | 1 | 0.30 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 3:59:48 PM EST |
| 170.00 | 86.90 | 89.20 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:48 PM EST | |||
| 175.00 | 80.80 | 84.20 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:48 PM EST | |||
| 180.00 | 75.80 | 79.20 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:48 PM EST | |||
| 185.00 | 70.70 | 75.40 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:48 PM EST | |||
| 190.00 | 66.20 | 70.20 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:48 PM EST | |||
| 195.00 | 60.80 | 64.30 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:48 PM EST | |||
| 200.00 | 55.80 | 60.20 | 53.81 | 0.00 | 0.00% | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 1/22/2025 | 3/7/2025 3:59:48 PM EST |
| 210.00 | 46.90 | 49.20 | 43.40 | 0.00 | 0.00% | 0 | 1 | 0.82 | 1.00 | 0.00 | 0.00 | 2/25/2025 | 3/7/2025 3:59:48 PM EST |
| 220.00 | 36.90 | 39.20 | 37.33 | +17.63 | +89.50% | 3 | 5 | 0.67 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 3:59:48 PM EST |
| 230.00 | 26.90 | 30.00 | 27.66 | +2.26 | +8.90% | 1 | 4 | 0.60 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 3:59:48 PM EST |
| 240.00 | 16.10 | 18.80 | 18.76 | +2.84 | +17.84% | 1 | 92 | 0.43 | 0.91 | 0.01 | -0.06 | 3/7/2025 | 3/7/2025 3:59:48 PM EST |
| 250.00 | 9.50 | 10.10 | 9.44 | +0.94 | +11.06% | 16 | 432 | 0.27 | 0.74 | 0.03 | -0.12 | 3/7/2025 | 3/7/2025 3:59:48 PM EST |
| 260.00 | 2.65 | 4.90 | 3.80 | +0.20 | +5.56% | 11 | 424 | 0.25 | 0.42 | 0.03 | -0.15 | 3/7/2025 | 3/7/2025 3:59:48 PM EST |
| 270.00 | 0.75 | 1.05 | 1.12 | +0.07 | +6.67% | 1 | 192 | 0.23 | 0.14 | 0.02 | -0.09 | 3/7/2025 | 3/7/2025 3:59:48 PM EST |
| 280.00 | 0.00 | 1.75 | 0.05 | 0.00 | 0.00% | 0 | 46 | 0.42 | 0.03 | 0.01 | -0.03 | 3/6/2025 | 3/7/2025 3:59:48 PM EST |
| 290.00 | 0.00 | 0.95 | 0.05 | 0.00 | 0.00% | 0 | 5 | 0.45 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/7/2025 3:59:48 PM EST |
| 300.00 | 0.00 | 0.30 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:48 PM EST | |||
| 310.00 | 0.00 | 2.15 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:48 PM EST | |||
| 320.00 | 0.00 | 2.15 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:48 PM EST | |||
| 330.00 | 0.00 | 0.75 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:48 PM EST | |||
| 340.00 | 0.00 | 1.30 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:48 PM EST | |||
| 350.00 | 0.00 | 1.30 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:48 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 | 0.75 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:48 PM EST | |||
| 155.00 | 0.00 | 1.35 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:48 PM EST | |||
| 160.00 | 0.00 | 2.15 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:48 PM EST | |||
| 165.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 2 | 1.27 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 3/7/2025 3:59:48 PM EST |
| 170.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 4 | 1.50 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 3/7/2025 3:59:48 PM EST |
| 175.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 3 | 1.41 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 3/7/2025 3:59:48 PM EST |
| 180.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.33 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 3/7/2025 3:59:48 PM EST |
| 185.00 | 0.00 | 0.75 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:48 PM EST | |||
| 190.00 | 0.00 | 2.15 | 0.67 | 0.00 | 0.00% | 0 | 2 | 1.17 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 3/7/2025 3:59:48 PM EST |
| 195.00 | 0.00 | 1.35 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:48 PM EST | |||
| 200.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 40 | 0.79 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/7/2025 3:59:48 PM EST |
| 210.00 | 0.00 | 0.50 | 0.28 | 0.00 | 0.00% | 0 | 48 | 0.61 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 3/7/2025 3:59:48 PM EST |
| 220.00 | 0.05 | 0.40 | 0.20 | 0.00 | 0.00% | 0 | 191 | 0.41 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/7/2025 3:59:48 PM EST |
| 230.00 | 0.30 | 0.45 | 0.35 | 0.00 | 0.00% | 0 | 295 | 0.46 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/7/2025 3:59:48 PM EST |
| 240.00 | 0.70 | 0.95 | 0.90 | -0.40 | -30.77% | 6 | 300 | 0.30 | -0.09 | 0.01 | -0.06 | 3/7/2025 | 3/7/2025 3:59:48 PM EST |
| 250.00 | 2.25 | 3.80 | 2.60 | -0.57 | -17.99% | 6 | 170 | 0.26 | -0.26 | 0.03 | -0.12 | 3/7/2025 | 3/7/2025 3:59:48 PM EST |
| 260.00 | 6.20 | 7.20 | 8.00 | 0.00 | 0.00% | 0 | 53 | 0.26 | -0.58 | 0.03 | -0.15 | 3/6/2025 | 3/7/2025 3:59:48 PM EST |
| 270.00 | 12.90 | 16.00 | 16.30 | 0.00 | 0.00% | 0 | 1 | 0.31 | -0.86 | 0.02 | -0.09 | 2/28/2025 | 3/7/2025 3:59:48 PM EST |
| 280.00 | 21.50 | 24.80 | % | 0 | 0 | 0.44 | -0.97 | 0.01 | -0.03 | 3/7/2025 3:59:48 PM EST | |||
| 290.00 | 31.80 | 35.40 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:48 PM EST | |||
| 300.00 | 41.80 | 45.50 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:48 PM EST | |||
| 310.00 | 51.80 | 54.50 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:48 PM EST | |||
| 320.00 | 61.00 | 64.00 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:48 PM EST | |||
| 330.00 | 71.00 | 74.80 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:48 PM EST | |||
| 340.00 | 81.80 | 84.00 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:48 PM EST | |||
| 350.00 | 91.80 | 94.00 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:48 PM EST |