Options Chain for TRAVELERS COMPANIES INC COM (TRV) - $261.79 as of 3/28/2025 9:12:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 101.50 | 104.60 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 165.00 | 96.70 | 100.50 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 170.00 | 91.50 | 95.20 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 175.00 | 86.60 | 90.50 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 180.00 | 82.50 | 84.90 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 185.00 | 76.70 | 80.40 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | -0.02 | 3/28/2025 3:59:58 PM EST | |||
| 190.00 | 71.40 | 75.60 | % | 0 | 0 | 0.67 | 1.00 | 0.00 | -0.03 | 3/28/2025 3:59:58 PM EST | |||
| 195.00 | 66.80 | 70.60 | % | 0 | 0 | 0.63 | 0.99 | 0.00 | -0.03 | 3/28/2025 3:59:58 PM EST | |||
| 200.00 | 62.80 | 65.10 | % | 0 | 0 | 0.56 | 0.98 | 0.00 | -0.04 | 3/28/2025 3:59:58 PM EST | |||
| 210.00 | 53.00 | 55.80 | % | 0 | 0 | 0.51 | 0.97 | 0.00 | -0.05 | 3/28/2025 3:59:58 PM EST | |||
| 220.00 | 43.30 | 45.70 | % | 0 | 0 | 0.41 | 0.93 | 0.00 | -0.07 | 3/28/2025 3:59:58 PM EST | |||
| 230.00 | 33.90 | 36.80 | % | 0 | 0 | 0.39 | 0.89 | 0.01 | -0.09 | 3/28/2025 3:59:58 PM EST | |||
| 240.00 | 23.90 | 26.30 | 22.62 | 0.00 | 0.00% | 0 | 1 | 0.25 | 0.82 | 0.01 | -0.10 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
| 250.00 | 16.10 | 18.10 | 17.90 | 0.00 | 0.00% | 0 | 6 | 0.24 | 0.72 | 0.01 | -0.11 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 260.00 | 10.80 | 11.50 | 11.00 | -1.20 | -9.84% | 1 | 18 | 0.25 | 0.57 | 0.02 | -0.11 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 270.00 | 5.90 | 6.30 | 6.00 | -0.20 | -3.23% | 2 | 34 | 0.24 | 0.39 | 0.02 | -0.10 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 280.00 | 2.70 | 2.95 | 2.75 | +0.05 | +1.86% | 10 | 76 | 0.22 | 0.23 | 0.01 | -0.07 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 290.00 | 0.95 | 1.40 | 1.20 | +0.15 | +14.29% | 1 | 4 | 0.22 | 0.12 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 300.00 | 0.15 | 1.45 | 0.17 | 0.00 | 0.00% | 0 | 3 | 0.23 | 0.06 | 0.01 | -0.03 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
| 310.00 | 0.00 | 1.45 | % | 0 | 0 | 0.33 | 0.03 | 0.00 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 320.00 | 0.00 | 1.35 | % | 0 | 0 | 0.37 | 0.01 | 0.00 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 330.00 | 0.00 | 1.35 | % | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 340.00 | 0.00 | 1.35 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 350.00 | 0.00 | 2.15 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 360.00 | 0.00 | 2.15 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 370.00 | 0.00 | 2.15 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 380.00 | 0.00 | 2.15 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 390.00 | 0.00 | 2.15 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 400.00 | 0.00 | 2.15 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 0.00 | 1.45 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 165.00 | 0.00 | 1.45 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 170.00 | 0.00 | 2.25 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 175.00 | 0.00 | 2.35 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 180.00 | 0.00 | 1.55 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 185.00 | 0.00 | 1.50 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | -0.02 | 3/28/2025 3:59:58 PM EST | |||
| 190.00 | 0.00 | 1.00 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | -0.03 | 3/28/2025 3:59:58 PM EST | |||
| 195.00 | 0.00 | 1.10 | % | 0 | 0 | 0.53 | -0.01 | 0.00 | -0.03 | 3/28/2025 3:59:58 PM EST | |||
| 200.00 | 0.15 | 1.15 | % | 0 | 0 | 0.42 | -0.02 | 0.00 | -0.04 | 3/28/2025 3:59:58 PM EST | |||
| 210.00 | 0.50 | 0.70 | 0.60 | % | 13 | 0 | 0.37 | -0.03 | 0.00 | -0.05 | 3/28/2025 | 3/28/2025 3:59:58 PM EST | |
| 220.00 | 0.80 | 0.95 | 0.88 | +0.13 | +17.34% | 1 | 21 | 0.33 | -0.07 | 0.00 | -0.07 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 230.00 | 0.30 | 1.55 | 1.15 | 0.00 | 0.00% | 0 | 94 | 0.27 | -0.11 | 0.01 | -0.09 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 240.00 | 2.40 | 2.55 | 2.38 | -0.07 | -2.86% | 1 | 44 | 0.28 | -0.18 | 0.01 | -0.10 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 250.00 | 4.30 | 4.60 | 4.30 | 0.00 | 0.00% | 0 | 11 | 0.26 | -0.28 | 0.01 | -0.11 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 260.00 | 7.60 | 7.90 | 7.60 | 0.00 | 0.00% | 4 | 45 | 0.24 | -0.43 | 0.02 | -0.11 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 270.00 | 12.40 | 13.00 | 11.90 | 0.00 | 0.00% | 0 | 58 | 0.22 | -0.61 | 0.02 | -0.10 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 280.00 | 18.10 | 21.20 | 19.10 | % | 1 | 0 | 0.21 | -0.77 | 0.01 | -0.07 | 3/28/2025 | 3/28/2025 3:59:58 PM EST | |
| 290.00 | 26.20 | 29.10 | % | 0 | 0 | 0.27 | -0.88 | 0.01 | -0.05 | 3/28/2025 3:59:58 PM EST | |||
| 300.00 | 36.60 | 39.80 | % | 0 | 0 | 0.36 | -0.94 | 0.01 | -0.03 | 3/28/2025 3:59:58 PM EST | |||
| 310.00 | 46.60 | 49.80 | % | 0 | 0 | 0.43 | -0.97 | 0.00 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 320.00 | 56.60 | 60.20 | % | 0 | 0 | 0.47 | -0.99 | 0.00 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 330.00 | 66.70 | 69.90 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 340.00 | 76.60 | 80.00 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 350.00 | 86.60 | 89.80 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 360.00 | 96.60 | 100.30 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 370.00 | 106.60 | 110.30 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 380.00 | 116.00 | 120.10 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 390.00 | 126.60 | 129.80 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 400.00 | 135.50 | 140.20 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST |