Options Chain for TRAVELERS COMPANIES INC COM (TRV) - $303.23 as of 4/10/2026 5:27:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 157.70 | 161.50 | 159.60 | % | 1.14 | 0 | 0 | 6.31 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:10 PM EST | |||
| 145.00 | 152.80 | 156.50 | 154.65 | % | 1.07 | 0 | 0 | 6.12 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:10 PM EST | |||
| 150.00 | 147.70 | 151.50 | 149.60 | % | 1.00 | 0 | 0 | 5.80 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:10 PM EST | |||
| 155.00 | 143.10 | 146.50 | 144.80 | % | 0.93 | 0 | 0 | 5.61 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:10 PM EST | |||
| 160.00 | 138.20 | 141.50 | 139.85 | % | 0.87 | 0 | 0 | 5.32 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:10 PM EST | |||
| 165.00 | 132.90 | 136.50 | 134.70 | % | 0.82 | 0 | 0 | 5.09 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:10 PM EST | |||
| 170.00 | 127.70 | 131.60 | 129.65 | % | 0.76 | 0 | 0 | 4.76 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:10 PM EST | |||
| 175.00 | 122.50 | 126.50 | 124.50 | % | 0.71 | 0 | 0 | 4.65 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:10 PM EST | |||
| 180.00 | 117.70 | 121.50 | 119.60 | % | 0.66 | 0 | 0 | 4.49 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:10 PM EST | |||
| 185.00 | 113.60 | 116.20 | 114.90 | 108.80 | 0.00 | 0.00% | 0.62 | 0 | 1 | 3.98 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/15/2026 4:00:10 PM EST |
| 190.00 | 108.00 | 111.50 | 109.75 | % | 0.58 | 0 | 0 | 4.04 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:10 PM EST | |||
| 195.00 | 102.70 | 105.70 | 104.20 | % | 0.53 | 0 | 0 | 3.93 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:10 PM EST | |||
| 200.00 | 98.20 | 101.00 | 99.60 | % | 0.50 | 0 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:10 PM EST | |||
| 210.00 | 88.60 | 91.20 | 89.90 | % | 0.43 | 0 | 1 | 3.07 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:10 PM EST | |||
| 220.00 | 78.50 | 81.50 | 80.00 | % | 0.36 | 0 | 1 | 2.85 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:10 PM EST | |||
| 230.00 | 68.60 | 70.90 | 69.75 | % | 0.30 | 0 | 44 | 2.27 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:10 PM EST | |||
| 240.00 | 58.60 | 61.10 | 59.85 | % | 0.25 | 0 | 6 | 2.05 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:10 PM EST | |||
| 250.00 | 49.20 | 51.00 | 50.10 | 53.50 | 0.00 | 0.00% | 0.20 | 0 | 5 | 1.71 | 1.00 | 0.00 | -0.01 | 4/9/2026 | 4/15/2026 4:00:10 PM EST |
| 260.00 | 38.90 | 41.20 | 40.05 | 40.30 | 0.00 | 0.00% | 0.15 | 0 | 64 | 1.47 | 0.99 | 0.00 | -0.05 | 4/14/2026 | 4/15/2026 4:00:10 PM EST |
| 270.00 | 28.70 | 31.90 | 30.30 | 29.25 | 0.00 | 0.00% | 0.11 | 0 | 34 | 1.37 | 0.96 | 0.00 | -0.26 | 4/13/2026 | 4/15/2026 4:00:10 PM EST |
| 280.00 | 20.00 | 21.60 | 20.80 | 23.60 | +2.50 | +11.85% | 0.07 | 1 | 112 | 0.74 | 0.90 | 0.01 | -0.86 | 4/15/2026 | 4/15/2026 4:00:10 PM EST |
| 290.00 | 11.00 | 13.80 | 12.40 | 14.17 | +1.50 | +11.84% | 0.04 | 27 | 134 | 0.71 | 0.75 | 0.02 | -1.35 | 4/15/2026 | 4/15/2026 4:00:10 PM EST |
| 300.00 | 4.90 | 5.80 | 5.35 | 5.10 | -0.77 | -13.12% | 0.02 | 126 | 402 | 0.61 | 0.51 | 0.03 | -1.44 | 4/15/2026 | 4/15/2026 4:00:10 PM EST |
| 310.00 | 0.25 | 1.85 | 1.05 | 1.67 | -0.31 | -15.66% | 0.00 | 254 | 196 | 0.56 | 0.21 | 0.02 | -0.95 | 4/15/2026 | 4/15/2026 4:00:10 PM EST |
| 320.00 | 0.25 | 0.35 | 0.30 | 0.27 | -0.29 | -51.79% | 0.00 | 129 | 711 | 0.55 | 0.06 | 0.01 | -0.34 | 4/15/2026 | 4/15/2026 4:00:10 PM EST |
| 330.00 | 0.05 | 0.15 | 0.10 | 0.10 | +0.05 | +100.00% | 0.00 | 48 | 143 | 0.62 | 0.01 | 0.00 | -0.06 | 4/15/2026 | 4/15/2026 4:00:10 PM EST |
| 340.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.20 | -80.00% | 0.00 | 6 | 21 | 1.47 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:10 PM EST |
| 350.00 | 0.00 | 2.35 | 1.18 | 0.03 | -0.22 | -88.00% | 0.00 | 2 | 56 | 1.70 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:10 PM EST |
| 360.00 | 0.00 | 4.80 | 2.40 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.91 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 4:00:10 PM EST |
| 370.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 20 | 2.11 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:10 PM EST | |||
| 380.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:10 PM EST | |||
| 390.00 | 0.00 | 0.45 | 0.23 | 0.10 | % | 0.00 | 1 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:10 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:10 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:10 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:10 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:10 PM EST | |||
| 165.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:10 PM EST | |||
| 170.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:10 PM EST | |||
| 175.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 4.74 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:10 PM EST | |||
| 180.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 7 | 3.85 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:10 PM EST | |||
| 185.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 11 | 3.52 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:10 PM EST | |||
| 190.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 34 | 2.33 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:10 PM EST |
| 195.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 10 | 2.92 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:10 PM EST | |||
| 200.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 6 | 3.70 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:10 PM EST | |||
| 210.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 125 | 2.86 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:10 PM EST | |||
| 220.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.04 | -44.45% | 0.00 | 7 | 18 | 1.64 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:10 PM EST |
| 230.00 | 0.00 | 0.40 | 0.20 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 58 | 1.89 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 4:00:10 PM EST |
| 240.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.35 | -87.50% | 0.00 | 2 | 292 | 1.21 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:10 PM EST |
| 250.00 | 0.00 | 0.30 | 0.15 | 0.05 | -0.20 | -80.00% | 0.00 | 13 | 64 | 1.30 | 0.00 | 0.00 | -0.01 | 4/15/2026 | 4/15/2026 4:00:10 PM EST |
| 260.00 | 0.05 | 0.30 | 0.18 | 0.20 | -0.10 | -33.34% | 0.00 | 53 | 91 | 0.94 | -0.01 | 0.00 | -0.05 | 4/15/2026 | 4/15/2026 4:00:10 PM EST |
| 270.00 | 0.25 | 0.40 | 0.33 | 0.30 | -0.23 | -43.40% | 0.00 | 176 | 363 | 0.83 | -0.04 | 0.00 | -0.26 | 4/15/2026 | 4/15/2026 4:00:10 PM EST |
| 280.00 | 0.70 | 0.85 | 0.78 | 0.82 | -0.18 | -18.00% | 0.00 | 224 | 481 | 0.73 | -0.10 | 0.01 | -0.86 | 4/15/2026 | 4/15/2026 4:00:10 PM EST |
| 290.00 | 2.10 | 2.95 | 2.53 | 2.04 | -0.45 | -18.08% | 0.01 | 90 | 102 | 0.72 | -0.25 | 0.02 | -1.35 | 4/15/2026 | 4/15/2026 4:00:10 PM EST |
| 300.00 | 5.30 | 6.00 | 5.65 | 6.00 | +0.50 | +9.10% | 0.02 | 76 | 85 | 0.63 | -0.49 | 0.03 | -1.44 | 4/15/2026 | 4/15/2026 4:00:10 PM EST |
| 310.00 | 10.40 | 13.20 | 11.80 | 9.98 | -5.44 | -35.28% | 0.04 | 5 | 33 | 0.67 | -0.79 | 0.02 | -0.95 | 4/15/2026 | 4/15/2026 4:00:10 PM EST |
| 320.00 | 18.70 | 21.30 | 20.00 | 33.12 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.77 | -0.94 | 0.01 | -0.34 | 3/27/2026 | 4/15/2026 4:00:10 PM EST |
| 330.00 | 28.50 | 33.00 | 30.75 | 42.70 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.23 | -0.99 | 0.00 | -0.06 | 3/27/2026 | 4/15/2026 4:00:10 PM EST |
| 340.00 | 38.50 | 41.60 | 40.05 | % | 0.12 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:10 PM EST | |||
| 350.00 | 48.50 | 51.40 | 49.95 | % | 0.14 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:10 PM EST | |||
| 360.00 | 58.50 | 61.60 | 60.05 | % | 0.17 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:10 PM EST | |||
| 370.00 | 69.30 | 71.60 | 70.45 | % | 0.19 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:10 PM EST | |||
| 380.00 | 78.50 | 81.70 | 80.10 | % | 0.21 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:10 PM EST | |||
| 390.00 | 88.50 | 91.30 | 89.90 | % | 0.23 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:10 PM EST |