Options Chain for TRAVELERS COMPANIES INC COM (TRV) - $264.46 as of 3/31/2025 10:35:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 152.70 | 157.00 | % | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 115.00 | 147.50 | 151.50 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 120.00 | 142.50 | 147.00 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 125.00 | 137.50 | 141.60 | 132.70 | 0.00 | 0.00% | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 3:59:55 PM EST |
| 130.00 | 132.50 | 137.00 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 135.00 | 127.50 | 131.70 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 140.00 | 122.50 | 126.70 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 145.00 | 117.50 | 121.90 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 150.00 | 112.50 | 117.00 | 83.15 | 0.00 | 0.00% | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 10/8/2024 | 3/31/2025 3:59:55 PM EST |
| 155.00 | 107.50 | 111.70 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 160.00 | 102.50 | 106.70 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 165.00 | 97.50 | 101.70 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 170.00 | 92.50 | 97.20 | 72.47 | 0.00 | 0.00% | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 9/13/2024 | 3/31/2025 3:59:55 PM EST |
| 175.00 | 87.50 | 92.10 | 78.90 | 0.00 | 0.00% | 0 | 5 | 1.24 | 1.00 | 0.00 | 0.00 | 1/22/2025 | 3/31/2025 3:59:55 PM EST |
| 180.00 | 82.50 | 86.60 | 63.40 | 0.00 | 0.00% | 0 | 1 | 1.07 | 1.00 | 0.00 | 0.00 | 9/13/2024 | 3/31/2025 3:59:55 PM EST |
| 185.00 | 77.50 | 81.80 | 50.10 | 0.00 | 0.00% | 0 | 11 | 1.01 | 1.00 | 0.00 | 0.00 | 1/10/2025 | 3/31/2025 3:59:55 PM EST |
| 190.00 | 72.70 | 77.50 | 66.14 | 0.00 | 0.00% | 0 | 24 | 0.94 | 1.00 | 0.00 | 0.00 | 3/6/2025 | 3/31/2025 3:59:55 PM EST |
| 195.00 | 67.50 | 72.10 | 55.62 | 0.00 | 0.00% | 0 | 14 | 1.01 | 1.00 | 0.00 | 0.00 | 1/22/2025 | 3/31/2025 3:59:55 PM EST |
| 200.00 | 63.00 | 65.90 | 39.50 | 0.00 | 0.00% | 0 | 12 | 0.83 | 1.00 | 0.00 | -0.01 | 1/14/2025 | 3/31/2025 3:59:55 PM EST |
| 210.00 | 53.30 | 56.00 | 56.93 | 0.00 | 0.00% | 0 | 55 | 0.73 | 0.99 | 0.00 | -0.05 | 3/17/2025 | 3/31/2025 3:59:55 PM EST |
| 220.00 | 43.50 | 46.20 | 47.18 | 0.00 | 0.00% | 0 | 12 | 0.63 | 0.98 | 0.00 | -0.07 | 3/17/2025 | 3/31/2025 3:59:55 PM EST |
| 230.00 | 33.90 | 37.20 | 24.45 | 0.00 | 0.00% | 0 | 119 | 0.60 | 0.94 | 0.00 | -0.12 | 2/25/2025 | 3/31/2025 3:59:55 PM EST |
| 240.00 | 24.60 | 26.50 | 25.15 | 0.00 | 0.00% | 0 | 116 | 0.34 | 0.87 | 0.01 | -0.17 | 3/26/2025 | 3/31/2025 3:59:55 PM EST |
| 250.00 | 16.90 | 17.70 | 17.45 | +0.45 | +2.65% | 1 | 356 | 0.36 | 0.77 | 0.01 | -0.22 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 260.00 | 9.60 | 10.20 | 9.60 | +1.17 | +13.88% | 10 | 372 | 0.32 | 0.62 | 0.02 | -0.23 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 270.00 | 4.40 | 4.80 | 5.09 | +1.42 | +38.70% | 11 | 430 | 0.30 | 0.38 | 0.02 | -0.19 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 280.00 | 1.55 | 1.80 | 1.76 | +0.39 | +28.47% | 93 | 677 | 0.29 | 0.16 | 0.02 | -0.12 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 290.00 | 0.35 | 0.50 | 0.50 | +0.26 | +108.34% | 12 | 173 | 0.27 | 0.08 | 0.01 | -0.07 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 300.00 | 0.00 | 0.20 | 0.10 | -0.26 | -72.23% | 1 | 29 | 0.30 | 0.03 | 0.00 | -0.03 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 310.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 28 | 0.47 | 0.01 | 0.00 | -0.01 | 3/27/2025 | 3/31/2025 3:59:55 PM EST |
| 320.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 6 | 0.54 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 3/31/2025 3:59:55 PM EST |
| 330.00 | 0.00 | 0.75 | 1.61 | 0.00 | 0.00% | 0 | 6 | 0.61 | 0.00 | 0.00 | 0.00 | 10/18/2024 | 3/31/2025 3:59:55 PM EST |
| 340.00 | 0.00 | 1.35 | 0.33 | 0.00 | 0.00% | 0 | 10 | 0.76 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 3/31/2025 3:59:55 PM EST |
| 350.00 | 0.00 | 1.35 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 5 | 2.10 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 3/31/2025 3:59:55 PM EST |
| 115.00 | 0.00 | 1.30 | 0.42 | 0.00 | 0.00% | 0 | 2 | 2.21 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 3/31/2025 3:59:55 PM EST |
| 120.00 | 0.00 | 0.70 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.89 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 3/31/2025 3:59:55 PM EST |
| 125.00 | 0.00 | 0.70 | 0.75 | 0.00 | 0.00% | 0 | 1 | 1.80 | 0.00 | 0.00 | 0.00 | 9/9/2024 | 3/31/2025 3:59:55 PM EST |
| 130.00 | 0.00 | 0.90 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 135.00 | 0.00 | 0.30 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 140.00 | 0.00 | 1.30 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 145.00 | 0.00 | 0.10 | 0.11 | 0.00 | 0.00% | 0 | 6 | 1.13 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 3:59:55 PM EST |
| 150.00 | 0.00 | 0.20 | 0.18 | 0.00 | 0.00% | 0 | 304 | 1.17 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 3/31/2025 3:59:55 PM EST |
| 155.00 | 0.00 | 0.35 | 0.09 | 0.00 | 0.00% | 0 | 26 | 1.20 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/31/2025 3:59:55 PM EST |
| 160.00 | 0.00 | 0.35 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 165.00 | 0.00 | 1.35 | 1.75 | 0.00 | 0.00% | 0 | 1 | 1.36 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 3/31/2025 3:59:55 PM EST |
| 170.00 | 0.00 | 1.35 | 0.83 | 0.00 | 0.00% | 0 | 1 | 1.29 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 3/31/2025 3:59:55 PM EST |
| 175.00 | 0.00 | 1.35 | 1.35 | 0.00 | 0.00% | 0 | 187 | 1.22 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 3/31/2025 3:59:55 PM EST |
| 180.00 | 0.00 | 0.75 | 0.19 | 0.00 | 0.00% | 0 | 66 | 1.02 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/31/2025 3:59:55 PM EST |
| 185.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 140 | 1.08 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/31/2025 3:59:55 PM EST |
| 190.00 | 0.00 | 0.45 | 0.34 | 0.00 | 0.00% | 0 | 38 | 0.82 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/31/2025 3:59:55 PM EST |
| 195.00 | 0.00 | 0.75 | 0.28 | 0.00 | 0.00% | 0 | 47 | 0.84 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 3:59:55 PM EST |
| 200.00 | 0.00 | 0.40 | 0.55 | 0.00 | 0.00% | 0 | 67 | 0.70 | 0.00 | 0.00 | -0.01 | 3/7/2025 | 3/31/2025 3:59:55 PM EST |
| 210.00 | 0.00 | 0.55 | 0.38 | +0.01 | +2.71% | 10 | 68 | 0.53 | -0.01 | 0.00 | -0.05 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 220.00 | 0.20 | 0.85 | 0.45 | 0.00 | 0.00% | 0 | 341 | 0.50 | -0.02 | 0.00 | -0.07 | 3/24/2025 | 3/31/2025 3:59:55 PM EST |
| 230.00 | 0.50 | 0.65 | 0.63 | -0.04 | -5.97% | 2 | 280 | 0.42 | -0.06 | 0.00 | -0.12 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 240.00 | 1.00 | 1.15 | 1.05 | -0.22 | -17.33% | 43 | 446 | 0.37 | -0.13 | 0.01 | -0.17 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 250.00 | 2.20 | 2.40 | 2.33 | -0.42 | -15.28% | 37 | 506 | 0.34 | -0.23 | 0.01 | -0.22 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 260.00 | 4.80 | 5.10 | 4.90 | -1.03 | -17.37% | 3 | 144 | 0.31 | -0.38 | 0.02 | -0.23 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 270.00 | 9.40 | 9.90 | 9.50 | -1.00 | -9.53% | 5 | 43 | 0.29 | -0.62 | 0.02 | -0.19 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 280.00 | 16.40 | 17.80 | 26.40 | 0.00 | 0.00% | 0 | 3 | 0.28 | -0.84 | 0.02 | -0.12 | 2/27/2025 | 3/31/2025 3:59:55 PM EST |
| 290.00 | 24.80 | 27.50 | 32.70 | 0.00 | 0.00% | 0 | 0 | 0.44 | -0.92 | 0.01 | -0.07 | 11/19/2024 | 3/31/2025 3:59:55 PM EST |
| 300.00 | 34.80 | 37.40 | 57.60 | 0.00 | 0.00% | 0 | 0 | 0.53 | -0.97 | 0.00 | -0.03 | 9/16/2024 | 3/31/2025 3:59:55 PM EST |
| 310.00 | 44.80 | 47.60 | % | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.01 | 3/31/2025 3:59:55 PM EST | |||
| 320.00 | 53.70 | 58.00 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 330.00 | 63.80 | 68.00 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 340.00 | 73.90 | 78.00 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 350.00 | 83.40 | 88.00 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST |