Options Chain for TRAVELERS COMPANIES INC COM (TRV) - $306.06 as of 4/24/2026 5:41:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 121.80 | 125.80 | 123.80 | % | 0.69 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 185.00 | 116.80 | 120.80 | 118.80 | % | 0.64 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 190.00 | 111.90 | 115.80 | 113.85 | % | 0.60 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 195.00 | 106.90 | 110.90 | 108.90 | % | 0.56 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 200.00 | 102.00 | 106.00 | 104.00 | % | 0.52 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 210.00 | 92.10 | 96.10 | 94.10 | % | 0.45 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 220.00 | 82.20 | 86.20 | 84.20 | % | 0.38 | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 230.00 | 72.20 | 76.40 | 74.30 | % | 0.32 | 0 | 0 | 0.61 | 0.99 | 0.00 | -0.01 | 4/24/2026 4:00:00 PM EST | |||
| 240.00 | 62.70 | 66.10 | 64.40 | % | 0.27 | 0 | 0 | 0.52 | 0.98 | 0.00 | -0.02 | 4/24/2026 4:00:00 PM EST | |||
| 250.00 | 52.80 | 56.80 | 54.80 | % | 0.22 | 0 | 0 | 0.33 | 0.96 | 0.00 | -0.03 | 4/24/2026 4:00:00 PM EST | |||
| 260.00 | 44.20 | 46.40 | 45.30 | % | 0.17 | 0 | 0 | 0.29 | 0.92 | 0.00 | -0.07 | 4/24/2026 4:00:00 PM EST | |||
| 270.00 | 35.10 | 37.20 | 36.15 | % | 0.13 | 0 | 0 | 0.28 | 0.86 | 0.01 | -0.08 | 4/24/2026 4:00:00 PM EST | |||
| 280.00 | 26.00 | 28.30 | 27.15 | % | 0.10 | 0 | 0 | 0.25 | 0.79 | 0.01 | -0.10 | 4/24/2026 4:00:00 PM EST | |||
| 290.00 | 18.40 | 20.30 | 19.35 | 19.79 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.24 | 0.70 | 0.01 | -0.11 | 4/17/2026 | 4/24/2026 4:00:00 PM EST |
| 300.00 | 11.50 | 13.70 | 12.60 | 14.64 | 0.00 | 0.00% | 0.04 | 0 | 17 | 0.23 | 0.57 | 0.01 | -0.11 | 4/23/2026 | 4/24/2026 4:00:00 PM EST |
| 310.00 | 6.30 | 8.30 | 7.30 | 8.31 | -0.15 | -1.78% | 0.02 | 3 | 26 | 0.21 | 0.42 | 0.02 | -0.10 | 4/24/2026 | 4/24/2026 4:00:00 PM EST |
| 320.00 | 3.00 | 4.70 | 3.85 | 4.20 | -0.49 | -10.45% | 0.01 | 11 | 57 | 0.21 | 0.26 | 0.01 | -0.07 | 4/24/2026 | 4/24/2026 4:00:00 PM EST |
| 330.00 | 1.30 | 1.95 | 1.63 | 1.62 | -0.63 | -28.00% | 0.00 | 13 | 156 | 0.20 | 0.14 | 0.01 | -0.05 | 4/24/2026 | 4/24/2026 4:00:00 PM EST |
| 340.00 | 0.40 | 1.10 | 0.75 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.20 | 0.07 | 0.01 | -0.03 | 4/17/2026 | 4/24/2026 4:00:00 PM EST |
| 350.00 | 0.10 | 2.35 | 1.23 | % | 0.00 | 0 | 0 | 0.24 | 0.03 | 0.00 | -0.02 | 4/24/2026 4:00:00 PM EST | |||
| 360.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.35 | 0.01 | 0.00 | -0.01 | 4/24/2026 4:00:00 PM EST | |||
| 370.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 380.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 390.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 400.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 410.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 420.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 430.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 440.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 185.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 190.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 195.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 200.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 210.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 220.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 230.00 | 0.00 | 0.80 | 0.40 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.42 | -0.01 | 0.00 | -0.01 | 4/23/2026 | 4/24/2026 4:00:00 PM EST |
| 240.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 0.49 | -0.02 | 0.00 | -0.02 | 4/24/2026 4:00:00 PM EST | |||
| 250.00 | 0.00 | 3.10 | 1.55 | 1.26 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.44 | -0.04 | 0.00 | -0.03 | 4/16/2026 | 4/24/2026 4:00:00 PM EST |
| 260.00 | 1.00 | 2.75 | 1.88 | 1.49 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.32 | -0.08 | 0.00 | -0.07 | 4/22/2026 | 4/24/2026 4:00:00 PM EST |
| 270.00 | 1.60 | 2.70 | 2.15 | 1.80 | -0.20 | -10.00% | 0.01 | 2 | 17 | 0.28 | -0.14 | 0.01 | -0.08 | 4/24/2026 | 4/24/2026 4:00:00 PM EST |
| 280.00 | 2.70 | 4.10 | 3.40 | 3.15 | -0.40 | -11.27% | 0.01 | 39 | 62 | 0.26 | -0.21 | 0.01 | -0.10 | 4/24/2026 | 4/24/2026 4:00:00 PM EST |
| 290.00 | 4.60 | 6.70 | 5.65 | 6.00 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.25 | -0.30 | 0.01 | -0.11 | 4/21/2026 | 4/24/2026 4:00:00 PM EST |
| 300.00 | 7.90 | 9.50 | 8.70 | 8.00 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.23 | -0.43 | 0.01 | -0.11 | 4/23/2026 | 4/24/2026 4:00:00 PM EST |
| 310.00 | 12.70 | 15.00 | 13.85 | 12.00 | % | 0.04 | 2 | 0 | 0.22 | -0.58 | 0.02 | -0.10 | 4/24/2026 | 4/24/2026 4:00:00 PM EST | |
| 320.00 | 19.50 | 21.10 | 20.30 | 21.27 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.21 | -0.74 | 0.01 | -0.07 | 4/21/2026 | 4/24/2026 4:00:00 PM EST |
| 330.00 | 26.90 | 29.40 | 28.15 | % | 0.09 | 0 | 0 | 0.23 | -0.86 | 0.01 | -0.05 | 4/24/2026 4:00:00 PM EST | |||
| 340.00 | 36.00 | 38.30 | 37.15 | 36.00 | +3.30 | +10.10% | 0.11 | 3 | 3 | 0.24 | -0.93 | 0.01 | -0.03 | 4/24/2026 | 4/24/2026 4:00:00 PM EST |
| 350.00 | 45.20 | 48.80 | 47.00 | % | 0.13 | 0 | 0 | 0.30 | -0.97 | 0.00 | -0.02 | 4/24/2026 4:00:00 PM EST | |||
| 360.00 | 55.20 | 59.20 | 57.20 | % | 0.16 | 0 | 0 | 0.36 | -0.99 | 0.00 | -0.01 | 4/24/2026 4:00:00 PM EST | |||
| 370.00 | 65.20 | 69.20 | 67.20 | % | 0.18 | 0 | 0 | 0.40 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 380.00 | 75.20 | 79.20 | 77.20 | % | 0.20 | 0 | 0 | 0.43 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 390.00 | 85.20 | 89.20 | 87.20 | % | 0.22 | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 400.00 | 95.20 | 99.20 | 97.20 | % | 0.24 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 410.00 | 105.20 | 109.20 | 107.20 | % | 0.26 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 420.00 | 115.20 | 119.20 | 117.20 | % | 0.28 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 430.00 | 125.20 | 129.20 | 127.20 | % | 0.30 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 440.00 | 135.20 | 139.20 | 137.20 | % | 0.31 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:00 PM EST |