Options Chain for TRAVELERS COMPANIES INC COM (TRV) - $265.00 as of 6/13/2025 4:01:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 147.00 | 151.00 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 120.00 | 142.00 | 146.10 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 125.00 | 137.00 | 141.00 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 130.00 | 132.00 | 136.10 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 135.00 | 127.10 | 131.20 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 140.00 | 122.10 | 126.20 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 145.00 | 117.10 | 121.20 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 150.00 | 112.10 | 116.20 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 155.00 | 107.20 | 111.20 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 160.00 | 102.80 | 106.30 | 84.61 | 0.00 | 0.00% | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 6/13/2025 4:00:00 PM EST |
| 165.00 | 97.20 | 101.30 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 170.00 | 92.30 | 96.30 | 78.20 | 0.00 | 0.00% | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 9/16/2024 | 6/13/2025 4:00:00 PM EST |
| 175.00 | 87.20 | 91.40 | 72.40 | 0.00 | 0.00% | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 9/18/2024 | 6/13/2025 4:00:00 PM EST |
| 180.00 | 83.00 | 86.40 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 185.00 | 77.40 | 81.40 | 82.10 | 0.00 | 0.00% | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 6/13/2025 4:00:00 PM EST |
| 190.00 | 72.50 | 76.20 | 81.82 | 0.00 | 0.00% | 0 | 3 | 0.78 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 6/13/2025 4:00:00 PM EST |
| 195.00 | 67.50 | 71.30 | 64.00 | 0.00 | 0.00% | 0 | 0 | 0.73 | 1.00 | 0.00 | -0.01 | 4/4/2025 | 6/13/2025 4:00:00 PM EST |
| 200.00 | 62.50 | 66.40 | 54.00 | 0.00 | 0.00% | 0 | 7 | 0.69 | 1.00 | 0.00 | -0.02 | 3/12/2025 | 6/13/2025 4:00:00 PM EST |
| 210.00 | 52.70 | 56.90 | 58.96 | 0.00 | 0.00% | 0 | 0 | 0.60 | 0.99 | 0.00 | -0.04 | 3/17/2025 | 6/13/2025 4:00:00 PM EST |
| 220.00 | 42.90 | 46.90 | 27.60 | 0.00 | 0.00% | 0 | 9 | 0.52 | 0.97 | 0.00 | -0.06 | 4/9/2025 | 6/13/2025 4:00:00 PM EST |
| 230.00 | 33.40 | 37.40 | 36.30 | 0.00 | 0.00% | 0 | 20 | 0.45 | 0.92 | 0.01 | -0.09 | 6/10/2025 | 6/13/2025 4:00:00 PM EST |
| 240.00 | 24.20 | 28.30 | 37.08 | 0.00 | 0.00% | 0 | 78 | 0.28 | 0.86 | 0.01 | -0.11 | 6/3/2025 | 6/13/2025 4:00:00 PM EST |
| 250.00 | 16.00 | 19.60 | 15.51 | 0.00 | 0.00% | 0 | 236 | 0.27 | 0.75 | 0.01 | -0.14 | 6/12/2025 | 6/13/2025 4:00:00 PM EST |
| 260.00 | 9.60 | 11.70 | 8.06 | 0.00 | 0.00% | 0 | 342 | 0.25 | 0.60 | 0.02 | -0.14 | 6/12/2025 | 6/13/2025 4:00:00 PM EST |
| 270.00 | 5.20 | 6.60 | 6.30 | 0.00 | 0.00% | 10 | 454 | 0.25 | 0.41 | 0.02 | -0.13 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 280.00 | 1.50 | 4.20 | 1.55 | -0.40 | -20.52% | 5 | 395 | 0.25 | 0.23 | 0.02 | -0.09 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 290.00 | 0.00 | 1.90 | 0.65 | -0.03 | -4.42% | 2 | 247 | 0.22 | 0.10 | 0.01 | -0.05 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 300.00 | 0.00 | 1.50 | 0.50 | 0.00 | 0.00% | 0 | 61 | 0.33 | 0.04 | 0.00 | -0.02 | 6/10/2025 | 6/13/2025 4:00:00 PM EST |
| 310.00 | 0.00 | 2.15 | 0.95 | 0.00 | 0.00% | 0 | 7 | 0.43 | 0.01 | 0.00 | -0.01 | 5/8/2025 | 6/13/2025 4:00:00 PM EST |
| 320.00 | 0.00 | 2.15 | 0.15 | 0.00 | 0.00% | 0 | 4 | 0.49 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 6/13/2025 4:00:00 PM EST |
| 330.00 | 0.00 | 2.15 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 340.00 | 0.00 | 2.15 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 350.00 | 0.00 | 2.15 | 1.35 | 0.00 | 0.00% | 0 | 10 | 0.64 | 0.00 | 0.00 | 0.00 | 12/2/2024 | 6/13/2025 4:00:00 PM EST |
| 360.00 | 0.00 | 2.15 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 370.00 | 0.00 | 2.15 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 380.00 | 0.00 | 2.15 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 2.15 | 0.40 | 0.00 | 0.00% | 0 | 2 | 1.70 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 6/13/2025 4:00:00 PM EST |
| 120.00 | 0.00 | 2.15 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 125.00 | 0.00 | 2.15 | 0.25 | 0.00 | 0.00% | 0 | 5 | 1.55 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 6/13/2025 4:00:00 PM EST |
| 130.00 | 0.00 | 2.15 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 135.00 | 0.00 | 2.15 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 140.00 | 0.00 | 0.50 | 1.00 | 0.00 | 0.00% | 0 | 269 | 1.03 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 6/13/2025 4:00:00 PM EST |
| 145.00 | 0.00 | 2.15 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 150.00 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 37 | 0.81 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 6/13/2025 4:00:00 PM EST |
| 155.00 | 0.00 | 2.15 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 160.00 | 0.00 | 2.15 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 165.00 | 0.00 | 2.15 | 2.72 | 0.00 | 0.00% | 0 | 3 | 1.05 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 6/13/2025 4:00:00 PM EST |
| 170.00 | 0.00 | 2.15 | 1.25 | 0.00 | 0.00% | 0 | 147 | 0.99 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 6/13/2025 4:00:00 PM EST |
| 175.00 | 0.00 | 2.15 | 1.05 | 0.00 | 0.00% | 0 | 84 | 0.94 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 6/13/2025 4:00:00 PM EST |
| 180.00 | 0.00 | 2.20 | 1.81 | 0.00 | 0.00% | 0 | 10 | 0.89 | 0.00 | 0.00 | 0.00 | 12/11/2024 | 6/13/2025 4:00:00 PM EST |
| 185.00 | 0.00 | 2.20 | 2.30 | 0.00 | 0.00% | 0 | 10 | 0.84 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 6/13/2025 4:00:00 PM EST |
| 190.00 | 0.00 | 2.20 | 3.05 | 0.00 | 0.00% | 0 | 61 | 0.79 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 6/13/2025 4:00:00 PM EST |
| 195.00 | 0.00 | 2.25 | 1.90 | 0.00 | 0.00% | 0 | 55 | 0.75 | 0.00 | 0.00 | -0.01 | 4/15/2025 | 6/13/2025 4:00:00 PM EST |
| 200.00 | 0.00 | 2.30 | 0.96 | 0.00 | 0.00% | 0 | 84 | 0.70 | 0.00 | 0.00 | -0.02 | 5/1/2025 | 6/13/2025 4:00:00 PM EST |
| 210.00 | 0.00 | 2.40 | 0.30 | 0.00 | 0.00% | 0 | 62 | 0.61 | -0.01 | 0.00 | -0.04 | 5/27/2025 | 6/13/2025 4:00:00 PM EST |
| 220.00 | 0.00 | 1.90 | 0.86 | 0.00 | 0.00% | 0 | 140 | 0.53 | -0.03 | 0.00 | -0.06 | 6/2/2025 | 6/13/2025 4:00:00 PM EST |
| 230.00 | 0.40 | 3.00 | 0.74 | 0.00 | 0.00% | 0 | 112 | 0.37 | -0.08 | 0.01 | -0.09 | 6/9/2025 | 6/13/2025 4:00:00 PM EST |
| 240.00 | 0.50 | 3.80 | 1.55 | 0.00 | 0.00% | 0 | 270 | 0.32 | -0.14 | 0.01 | -0.11 | 6/12/2025 | 6/13/2025 4:00:00 PM EST |
| 250.00 | 2.75 | 4.30 | 2.65 | -0.07 | -2.58% | 8 | 259 | 0.28 | -0.25 | 0.01 | -0.14 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 260.00 | 6.00 | 8.10 | 6.00 | +0.80 | +15.39% | 3 | 184 | 0.28 | -0.40 | 0.02 | -0.14 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 270.00 | 9.80 | 12.30 | 12.10 | 0.00 | 0.00% | 0 | 140 | 0.24 | -0.59 | 0.02 | -0.13 | 6/11/2025 | 6/13/2025 4:00:00 PM EST |
| 280.00 | 15.70 | 19.70 | 17.10 | 0.00 | 0.00% | 0 | 45 | 0.31 | -0.77 | 0.02 | -0.09 | 6/9/2025 | 6/13/2025 4:00:00 PM EST |
| 290.00 | 24.70 | 28.70 | 15.90 | 0.00 | 0.00% | 0 | 0 | 0.34 | -0.90 | 0.01 | -0.05 | 6/3/2025 | 6/13/2025 4:00:00 PM EST |
| 300.00 | 34.60 | 38.60 | % | 0 | 0 | 0.41 | -0.96 | 0.00 | -0.02 | 6/13/2025 4:00:00 PM EST | |||
| 310.00 | 44.60 | 48.70 | 35.40 | 0.00 | 0.00% | 0 | 0 | 0.48 | -0.99 | 0.00 | -0.01 | 5/19/2025 | 6/13/2025 4:00:00 PM EST |
| 320.00 | 54.60 | 58.70 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 330.00 | 64.60 | 68.70 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 340.00 | 74.60 | 78.70 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 350.00 | 84.60 | 88.70 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 360.00 | 94.90 | 98.10 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 370.00 | 104.60 | 108.70 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 380.00 | 114.60 | 118.10 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST |