Options Chain for TRAVELERS COMPANIES INC COM (TRV) - $304.46 as of 6/14/2026 10:37:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 129.80 | 133.80 | 131.80 | % | 0.75 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 6/15/2026 12:59:10 PM EST | |||
| 180.00 | 124.80 | 129.20 | 127.00 | % | 0.71 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 6/15/2026 12:59:10 PM EST | |||
| 185.00 | 119.80 | 124.20 | 122.00 | % | 0.66 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 6/15/2026 12:59:10 PM EST | |||
| 190.00 | 114.90 | 119.00 | 116.95 | 110.10 | 0.00 | 0.00% | 0.62 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/15/2026 12:59:10 PM EST |
| 195.00 | 109.90 | 114.00 | 111.95 | % | 0.57 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 6/15/2026 12:59:10 PM EST | |||
| 200.00 | 105.00 | 109.00 | 107.00 | % | 0.54 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 6/15/2026 12:59:10 PM EST | |||
| 210.00 | 95.00 | 99.00 | 97.00 | % | 0.46 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 6/15/2026 12:59:10 PM EST | |||
| 220.00 | 85.10 | 89.40 | 87.25 | % | 0.40 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 6/15/2026 12:59:10 PM EST | |||
| 230.00 | 75.10 | 79.20 | 77.15 | % | 0.34 | 0 | 3 | 0.71 | 1.00 | 0.00 | -0.01 | 6/15/2026 12:59:10 PM EST | |||
| 240.00 | 66.30 | 69.50 | 67.90 | 67.10 | % | 0.28 | 34 | 0 | 0.57 | 0.99 | 0.00 | -0.03 | 6/15/2026 | 6/15/2026 12:59:10 PM EST | |
| 250.00 | 56.80 | 59.20 | 58.00 | 57.22 | 0.00 | 0.00% | 0.23 | 0 | 5 | 0.51 | 0.99 | 0.00 | -0.04 | 6/12/2026 | 6/15/2026 12:59:10 PM EST |
| 260.00 | 47.10 | 49.70 | 48.40 | 47.20 | 0.00 | 0.00% | 0.19 | 0 | 4 | 0.47 | 0.96 | 0.00 | -0.07 | 6/12/2026 | 6/15/2026 12:59:10 PM EST |
| 270.00 | 37.60 | 40.40 | 39.00 | 38.40 | 0.00 | 0.00% | 0.14 | 0 | 10 | 0.39 | 0.92 | 0.01 | -0.09 | 6/11/2026 | 6/15/2026 12:59:10 PM EST |
| 280.00 | 28.60 | 29.70 | 29.15 | 30.46 | +4.12 | +15.65% | 0.10 | 1 | 296 | 0.31 | 0.86 | 0.01 | -0.12 | 6/15/2026 | 6/15/2026 12:59:10 PM EST |
| 290.00 | 20.50 | 22.40 | 21.45 | 21.90 | +1.34 | +6.52% | 0.07 | 1 | 64 | 0.28 | 0.77 | 0.01 | -0.15 | 6/15/2026 | 6/15/2026 12:59:10 PM EST |
| 300.00 | 13.30 | 14.90 | 14.10 | 14.61 | +2.11 | +16.88% | 0.05 | 11 | 156 | 0.28 | 0.64 | 0.01 | -0.16 | 6/15/2026 | 6/15/2026 12:59:10 PM EST |
| 310.00 | 7.90 | 8.60 | 8.25 | 9.00 | +1.65 | +22.45% | 0.03 | 1 | 205 | 0.26 | 0.48 | 0.02 | -0.16 | 6/15/2026 | 6/15/2026 12:59:10 PM EST |
| 320.00 | 3.70 | 4.50 | 4.10 | 4.22 | +0.70 | +19.89% | 0.01 | 47 | 146 | 0.24 | 0.31 | 0.02 | -0.13 | 6/15/2026 | 6/15/2026 12:59:10 PM EST |
| 330.00 | 1.60 | 1.95 | 1.78 | 1.80 | +0.55 | +44.00% | 0.01 | 5,932 | 151 | 0.23 | 0.17 | 0.01 | -0.09 | 6/15/2026 | 6/15/2026 12:59:10 PM EST |
| 340.00 | 0.50 | 0.80 | 0.65 | 0.65 | +0.35 | +116.67% | 0.00 | 9,953 | 82 | 0.23 | 0.08 | 0.01 | -0.05 | 6/15/2026 | 6/15/2026 12:59:10 PM EST |
| 350.00 | 0.15 | 0.40 | 0.28 | 0.30 | -1.15 | -79.31% | 0.00 | 19 | 38 | 0.23 | 0.03 | 0.00 | -0.02 | 6/15/2026 | 6/15/2026 12:59:10 PM EST |
| 360.00 | 0.00 | 2.25 | 1.13 | 1.14 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.43 | 0.01 | 0.00 | -0.01 | 6/2/2026 | 6/15/2026 12:59:10 PM EST |
| 370.00 | 0.00 | 2.25 | 1.13 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.48 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/15/2026 12:59:10 PM EST |
| 380.00 | 0.00 | 0.85 | 0.43 | 1.10 | +1.09 | +10,900.00% | 0.00 | 10 | 23 | 0.43 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 12:59:10 PM EST |
| 390.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 3 | 0.57 | 0.00 | 0.00 | 0.00 | 6/15/2026 12:59:10 PM EST | |||
| 400.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 1 | 0.45 | 0.00 | 0.00 | 0.00 | 6/15/2026 12:59:10 PM EST | |||
| 410.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 1 | 0.66 | 0.00 | 0.00 | 0.00 | 6/15/2026 12:59:10 PM EST | |||
| 420.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 2 | 0.70 | 0.00 | 0.00 | 0.00 | 6/15/2026 12:59:10 PM EST | |||
| 430.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.74 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/15/2026 12:59:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 7 | 1.23 | 0.00 | 0.00 | 0.00 | 6/15/2026 12:59:10 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 4 | 1.17 | 0.00 | 0.00 | 0.00 | 6/15/2026 12:59:10 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 5 | 1.12 | 0.00 | 0.00 | 0.00 | 6/15/2026 12:59:10 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 11 | 1.07 | 0.00 | 0.00 | 0.00 | 6/15/2026 12:59:10 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 6 | 1.03 | 0.00 | 0.00 | 0.00 | 6/15/2026 12:59:10 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | 0.79 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.98 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 6/15/2026 12:59:10 PM EST |
| 210.00 | 0.00 | 1.00 | 0.50 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.75 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 6/15/2026 12:59:10 PM EST |
| 220.00 | 0.00 | 1.95 | 0.98 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.78 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 6/15/2026 12:59:10 PM EST |
| 230.00 | 0.00 | 2.20 | 1.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.72 | 0.00 | 0.00 | -0.01 | 6/5/2026 | 6/15/2026 12:59:10 PM EST |
| 240.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.50 | -0.01 | 0.00 | -0.03 | 6/9/2026 | 6/15/2026 12:59:10 PM EST |
| 250.00 | 0.00 | 2.45 | 1.23 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.57 | -0.01 | 0.00 | -0.04 | 5/21/2026 | 6/15/2026 12:59:10 PM EST |
| 260.00 | 0.35 | 1.05 | 0.70 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.35 | -0.04 | 0.00 | -0.07 | 6/12/2026 | 6/15/2026 12:59:10 PM EST |
| 270.00 | 0.90 | 1.60 | 1.25 | 1.10 | -0.26 | -19.12% | 0.00 | 3 | 97 | 0.33 | -0.08 | 0.01 | -0.09 | 6/15/2026 | 6/15/2026 12:59:10 PM EST |
| 280.00 | 1.70 | 2.20 | 1.95 | 2.00 | 0.00 | 0.00% | 0.01 | 53 | 128 | 0.31 | -0.14 | 0.01 | -0.12 | 6/15/2026 | 6/15/2026 12:59:10 PM EST |
| 290.00 | 3.40 | 3.90 | 3.65 | 3.60 | -1.80 | -33.34% | 0.01 | 43 | 72 | 0.29 | -0.23 | 0.01 | -0.15 | 6/15/2026 | 6/15/2026 12:59:10 PM EST |
| 300.00 | 5.70 | 7.50 | 6.60 | 6.50 | -2.10 | -24.42% | 0.02 | 3 | 102 | 0.28 | -0.36 | 0.01 | -0.16 | 6/15/2026 | 6/15/2026 12:59:10 PM EST |
| 310.00 | 9.60 | 11.90 | 10.75 | 11.41 | 0.00 | 0.00% | 0.03 | 0 | 188 | 0.27 | -0.52 | 0.02 | -0.16 | 6/11/2026 | 6/15/2026 12:59:10 PM EST |
| 320.00 | 15.40 | 18.00 | 16.70 | % | 0.05 | 0 | 0 | 0.25 | -0.69 | 0.02 | -0.13 | 6/15/2026 12:59:10 PM EST | |||
| 330.00 | 22.40 | 25.30 | 23.85 | 35.20 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.23 | -0.83 | 0.01 | -0.09 | 4/7/2026 | 6/15/2026 12:59:10 PM EST |
| 340.00 | 31.70 | 34.80 | 33.25 | 42.50 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.34 | -0.92 | 0.01 | -0.05 | 5/15/2026 | 6/15/2026 12:59:10 PM EST |
| 350.00 | 41.70 | 45.80 | 43.75 | 56.60 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.40 | -0.97 | 0.00 | -0.02 | 4/2/2026 | 6/15/2026 12:59:10 PM EST |
| 360.00 | 51.70 | 55.80 | 53.75 | % | 0.15 | 0 | 0 | 0.46 | -0.99 | 0.00 | -0.01 | 6/15/2026 12:59:10 PM EST | |||
| 370.00 | 61.70 | 65.80 | 63.75 | % | 0.17 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 6/15/2026 12:59:10 PM EST | |||
| 380.00 | 71.70 | 75.80 | 73.75 | % | 0.19 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 6/15/2026 12:59:10 PM EST | |||
| 390.00 | 81.60 | 85.80 | 83.70 | % | 0.21 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 6/15/2026 12:59:10 PM EST | |||
| 400.00 | 91.60 | 95.70 | 93.65 | % | 0.23 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 6/15/2026 12:59:10 PM EST | |||
| 410.00 | 101.60 | 105.70 | 103.65 | % | 0.25 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 6/15/2026 12:59:10 PM EST | |||
| 420.00 | 111.60 | 115.80 | 113.70 | % | 0.27 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 6/15/2026 12:59:10 PM EST | |||
| 430.00 | 121.60 | 125.70 | 123.65 | % | 0.29 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 6/15/2026 12:59:10 PM EST |