Options Chain for TRAVELERS COMPANIES INC COM (TRV) - $291.19 as of 3/27/2026 7:36:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 185.00 | 99.80 | 103.70 | 101.75 | % | 0.55 | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.01 | 3/27/2026 4:00:10 PM EST | |||
| 190.00 | 94.90 | 98.80 | 96.85 | 111.59 | 0.00 | 0.00% | 0.51 | 0 | 1 | 0.81 | 1.00 | 0.00 | -0.02 | 3/9/2026 | 3/27/2026 4:00:10 PM EST |
| 195.00 | 89.90 | 93.90 | 91.90 | 101.90 | 0.00 | 0.00% | 0.47 | 0 | 1 | 0.77 | 1.00 | 0.00 | -0.02 | 2/13/2026 | 3/27/2026 4:00:10 PM EST |
| 200.00 | 85.10 | 88.70 | 86.90 | % | 0.43 | 0 | 0 | 0.73 | 1.00 | 0.00 | -0.02 | 3/27/2026 4:00:10 PM EST | |||
| 210.00 | 75.30 | 78.90 | 77.10 | % | 0.37 | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.03 | 3/27/2026 4:00:10 PM EST | |||
| 220.00 | 65.80 | 69.30 | 67.55 | 89.80 | 0.00 | 0.00% | 0.31 | 0 | 2 | 0.60 | 0.98 | 0.00 | -0.04 | 3/5/2026 | 3/27/2026 4:00:10 PM EST |
| 230.00 | 56.10 | 59.70 | 57.90 | 78.60 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.54 | 0.95 | 0.00 | -0.06 | 3/5/2026 | 3/27/2026 4:00:10 PM EST |
| 240.00 | 47.50 | 50.30 | 48.90 | 69.40 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.42 | 0.92 | 0.00 | -0.08 | 2/23/2026 | 3/27/2026 4:00:10 PM EST |
| 250.00 | 38.60 | 40.60 | 39.60 | 43.86 | 0.00 | 0.00% | 0.16 | 0 | 18 | 0.38 | 0.87 | 0.01 | -0.10 | 3/26/2026 | 3/27/2026 4:00:10 PM EST |
| 260.00 | 29.40 | 31.90 | 30.65 | 34.70 | 0.00 | 0.00% | 0.12 | 0 | 7 | 0.34 | 0.80 | 0.01 | -0.12 | 3/26/2026 | 3/27/2026 4:00:10 PM EST |
| 270.00 | 22.20 | 23.80 | 23.00 | 31.15 | 0.00 | 0.00% | 0.09 | 0 | 16 | 0.33 | 0.71 | 0.01 | -0.13 | 3/24/2026 | 3/27/2026 4:00:10 PM EST |
| 280.00 | 15.20 | 17.00 | 16.10 | 16.28 | -8.22 | -33.56% | 0.06 | 2 | 35 | 0.31 | 0.60 | 0.01 | -0.14 | 3/27/2026 | 3/27/2026 4:00:10 PM EST |
| 290.00 | 9.10 | 10.80 | 9.95 | 11.30 | -14.69 | -56.53% | 0.03 | 1 | 22 | 0.28 | 0.47 | 0.01 | -0.13 | 3/27/2026 | 3/27/2026 4:00:10 PM EST |
| 300.00 | 5.00 | 7.30 | 6.15 | 6.48 | -2.02 | -23.77% | 0.02 | 1 | 22 | 0.27 | 0.34 | 0.01 | -0.12 | 3/27/2026 | 3/27/2026 4:00:10 PM EST |
| 310.00 | 3.00 | 4.30 | 3.65 | 4.80 | -0.31 | -6.07% | 0.01 | 2 | 103 | 0.27 | 0.23 | 0.01 | -0.09 | 3/27/2026 | 3/27/2026 4:00:10 PM EST |
| 320.00 | 1.35 | 2.45 | 1.90 | 2.70 | -0.01 | -0.37% | 0.01 | 1 | 80 | 0.27 | 0.14 | 0.01 | -0.07 | 3/27/2026 | 3/27/2026 4:00:10 PM EST |
| 330.00 | 0.60 | 1.70 | 1.15 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.27 | 0.09 | 0.01 | -0.05 | 3/25/2026 | 3/27/2026 4:00:10 PM EST |
| 340.00 | 0.00 | 2.75 | 1.38 | 2.52 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.40 | 0.05 | 0.00 | -0.03 | 3/16/2026 | 3/27/2026 4:00:10 PM EST |
| 350.00 | 0.00 | 1.00 | 0.50 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.35 | 0.03 | 0.00 | -0.02 | 3/25/2026 | 3/27/2026 4:00:10 PM EST |
| 360.00 | 0.00 | 2.25 | 1.13 | 1.95 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.46 | 0.01 | 0.00 | -0.01 | 3/3/2026 | 3/27/2026 4:00:10 PM EST |
| 370.00 | 0.00 | 2.20 | 1.10 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.50 | 0.01 | 0.00 | 0.00 | 3/10/2026 | 3/27/2026 4:00:10 PM EST |
| 380.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.54 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 3/27/2026 4:00:10 PM EST |
| 390.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.46 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 3/27/2026 4:00:10 PM EST |
| 400.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.49 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 3/27/2026 4:00:10 PM EST |
| 410.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:10 PM EST | |||
| 420.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:10 PM EST | |||
| 430.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:10 PM EST | |||
| 440.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:10 PM EST | |||
| 450.00 | 0.00 | 1.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.50 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/27/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 185.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | -0.01 | 3/27/2026 4:00:10 PM EST | |||
| 190.00 | 0.00 | 1.15 | 0.58 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.68 | 0.00 | 0.00 | -0.02 | 3/13/2026 | 3/27/2026 4:00:10 PM EST |
| 195.00 | 0.00 | 2.55 | 1.28 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.76 | 0.00 | 0.00 | -0.02 | 3/13/2026 | 3/27/2026 4:00:10 PM EST |
| 200.00 | 0.00 | 2.05 | 1.03 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.69 | 0.00 | 0.00 | -0.02 | 3/2/2026 | 3/27/2026 4:00:10 PM EST |
| 210.00 | 0.00 | 2.75 | 1.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 47 | 0.66 | -0.01 | 0.00 | -0.03 | 3/13/2026 | 3/27/2026 4:00:10 PM EST |
| 220.00 | 0.00 | 2.55 | 1.28 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.57 | -0.02 | 0.00 | -0.04 | 1/23/2026 | 3/27/2026 4:00:10 PM EST |
| 230.00 | 0.75 | 3.10 | 1.93 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.45 | -0.05 | 0.00 | -0.06 | 2/11/2026 | 3/27/2026 4:00:10 PM EST |
| 240.00 | 1.35 | 2.10 | 1.73 | 1.74 | +0.34 | +24.29% | 0.01 | 1 | 8 | 0.38 | -0.08 | 0.00 | -0.08 | 3/27/2026 | 3/27/2026 4:00:10 PM EST |
| 250.00 | 2.30 | 3.10 | 2.70 | 2.68 | +0.83 | +44.87% | 0.01 | 2 | 45 | 0.36 | -0.13 | 0.01 | -0.10 | 3/27/2026 | 3/27/2026 4:00:10 PM EST |
| 260.00 | 3.80 | 4.40 | 4.10 | 3.80 | +0.60 | +18.75% | 0.02 | 1 | 149 | 0.34 | -0.20 | 0.01 | -0.12 | 3/27/2026 | 3/27/2026 4:00:10 PM EST |
| 270.00 | 5.80 | 7.00 | 6.40 | 6.40 | +1.60 | +33.34% | 0.02 | 7 | 48 | 0.32 | -0.29 | 0.01 | -0.13 | 3/27/2026 | 3/27/2026 4:00:10 PM EST |
| 280.00 | 9.20 | 10.00 | 9.60 | 9.50 | +2.02 | +27.01% | 0.03 | 12 | 41 | 0.30 | -0.40 | 0.01 | -0.14 | 3/27/2026 | 3/27/2026 4:00:10 PM EST |
| 290.00 | 13.60 | 14.40 | 14.00 | 13.35 | +2.85 | +27.15% | 0.05 | 1 | 36 | 0.29 | -0.53 | 0.01 | -0.13 | 3/27/2026 | 3/27/2026 4:00:10 PM EST |
| 300.00 | 18.50 | 20.70 | 19.60 | 12.60 | 0.00 | 0.00% | 0.07 | 0 | 38 | 0.27 | -0.66 | 0.01 | -0.12 | 3/19/2026 | 3/27/2026 4:00:10 PM EST |
| 310.00 | 25.70 | 27.80 | 26.75 | 20.66 | 0.00 | 0.00% | 0.09 | 0 | 23 | 0.25 | -0.77 | 0.01 | -0.09 | 3/25/2026 | 3/27/2026 4:00:10 PM EST |
| 320.00 | 33.80 | 36.80 | 35.30 | 40.00 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.31 | -0.86 | 0.01 | -0.07 | 12/10/2025 | 3/27/2026 4:00:10 PM EST |
| 330.00 | 43.70 | 46.40 | 45.05 | % | 0.14 | 0 | 0 | 0.35 | -0.91 | 0.01 | -0.05 | 3/27/2026 4:00:10 PM EST | |||
| 340.00 | 52.80 | 56.80 | 54.80 | % | 0.16 | 0 | 0 | 0.42 | -0.95 | 0.00 | -0.03 | 3/27/2026 4:00:10 PM EST | |||
| 350.00 | 62.80 | 66.80 | 64.80 | % | 0.19 | 0 | 0 | 0.47 | -0.97 | 0.00 | -0.02 | 3/27/2026 4:00:10 PM EST | |||
| 360.00 | 72.80 | 76.80 | 74.80 | % | 0.21 | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.01 | 3/27/2026 4:00:10 PM EST | |||
| 370.00 | 82.80 | 86.80 | 84.80 | % | 0.23 | 0 | 0 | 0.56 | -0.99 | 0.00 | 0.00 | 3/27/2026 4:00:10 PM EST | |||
| 380.00 | 92.80 | 96.80 | 94.80 | % | 0.25 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:10 PM EST | |||
| 390.00 | 102.80 | 106.80 | 104.80 | % | 0.27 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:10 PM EST | |||
| 400.00 | 112.80 | 116.80 | 114.80 | % | 0.29 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:10 PM EST | |||
| 410.00 | 122.80 | 126.80 | 124.80 | % | 0.30 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:10 PM EST | |||
| 420.00 | 132.80 | 136.80 | 134.80 | % | 0.32 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:10 PM EST | |||
| 430.00 | 142.80 | 146.80 | 144.80 | % | 0.34 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:10 PM EST | |||
| 440.00 | 152.80 | 156.80 | 154.80 | % | 0.35 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:10 PM EST | |||
| 450.00 | 162.80 | 166.80 | 164.80 | % | 0.37 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:10 PM EST |