Options Chain for TRAVELERS COMPANIES INC COM (TRV) - $264.98 as of 6/20/2025 9:32:48 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 104.40 | 108.30 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 165.00 | 99.70 | 102.80 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 170.00 | 94.90 | 97.80 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 175.00 | 89.90 | 93.20 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 180.00 | 84.80 | 88.50 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | -0.01 | 6/20/2025 3:59:48 PM EST | |||
| 185.00 | 80.00 | 83.30 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | -0.02 | 6/20/2025 3:59:48 PM EST | |||
| 190.00 | 75.00 | 78.40 | % | 0 | 0 | 0.66 | 1.00 | 0.00 | -0.03 | 6/20/2025 3:59:48 PM EST | |||
| 195.00 | 70.20 | 73.70 | % | 0 | 0 | 0.61 | 0.99 | 0.00 | -0.03 | 6/20/2025 3:59:48 PM EST | |||
| 200.00 | 65.20 | 68.60 | % | 0 | 0 | 0.58 | 0.99 | 0.00 | -0.03 | 6/20/2025 3:59:48 PM EST | |||
| 210.00 | 55.30 | 59.40 | % | 0 | 0 | 0.53 | 0.97 | 0.00 | -0.05 | 6/20/2025 3:59:48 PM EST | |||
| 220.00 | 46.20 | 49.70 | % | 0 | 0 | 0.35 | 0.94 | 0.00 | -0.06 | 6/20/2025 3:59:48 PM EST | |||
| 230.00 | 36.90 | 40.50 | % | 0 | 0 | 0.34 | 0.90 | 0.01 | -0.07 | 6/20/2025 3:59:48 PM EST | |||
| 240.00 | 28.60 | 31.90 | % | 0 | 0 | 0.33 | 0.83 | 0.01 | -0.09 | 6/20/2025 3:59:48 PM EST | |||
| 250.00 | 20.40 | 22.90 | % | 0 | 0 | 0.29 | 0.74 | 0.01 | -0.10 | 6/20/2025 3:59:48 PM EST | |||
| 260.00 | 13.00 | 16.00 | 15.22 | % | 1 | 0 | 0.26 | 0.62 | 0.01 | -0.11 | 6/20/2025 | 6/20/2025 3:59:48 PM EST | |
| 270.00 | 7.20 | 9.70 | 9.70 | % | 8 | 0 | 0.23 | 0.46 | 0.02 | -0.10 | 6/20/2025 | 6/20/2025 3:59:48 PM EST | |
| 280.00 | 3.80 | 6.10 | 5.37 | % | 2 | 0 | 0.24 | 0.30 | 0.02 | -0.08 | 6/20/2025 | 6/20/2025 3:59:48 PM EST | |
| 290.00 | 0.60 | 3.30 | 1.80 | % | 6 | 0 | 0.23 | 0.16 | 0.01 | -0.05 | 6/20/2025 | 6/20/2025 3:59:48 PM EST | |
| 300.00 | 0.20 | 1.60 | % | 0 | 0 | 0.21 | 0.07 | 0.01 | -0.03 | 6/20/2025 3:59:48 PM EST | |||
| 310.00 | 0.00 | 0.85 | % | 0 | 0 | 0.22 | 0.03 | 0.00 | -0.01 | 6/20/2025 3:59:48 PM EST | |||
| 320.00 | 0.00 | 1.15 | % | 0 | 0 | 0.29 | 0.01 | 0.00 | -0.01 | 6/20/2025 3:59:48 PM EST | |||
| 330.00 | 0.00 | 1.15 | % | 0 | 0 | 0.32 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 340.00 | 0.00 | 2.15 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 350.00 | 0.00 | 2.15 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 360.00 | 0.00 | 1.75 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 370.00 | 0.00 | 1.15 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 380.00 | 0.00 | 1.15 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 390.00 | 0.00 | 1.35 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:48 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 | 2.15 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 165.00 | 0.00 | 2.15 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 170.00 | 0.00 | 1.80 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 175.00 | 0.00 | 1.80 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 180.00 | 0.00 | 1.85 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | -0.01 | 6/20/2025 3:59:48 PM EST | |||
| 185.00 | 0.00 | 2.15 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | -0.02 | 6/20/2025 3:59:48 PM EST | |||
| 190.00 | 0.00 | 1.15 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | -0.03 | 6/20/2025 3:59:48 PM EST | |||
| 195.00 | 0.00 | 1.95 | % | 0 | 0 | 0.55 | -0.01 | 0.00 | -0.03 | 6/20/2025 3:59:48 PM EST | |||
| 200.00 | 0.00 | 2.25 | % | 0 | 0 | 0.44 | -0.01 | 0.00 | -0.03 | 6/20/2025 3:59:48 PM EST | |||
| 210.00 | 0.00 | 2.40 | % | 0 | 0 | 0.43 | -0.03 | 0.00 | -0.05 | 6/20/2025 3:59:48 PM EST | |||
| 220.00 | 0.60 | 1.80 | % | 0 | 0 | 0.34 | -0.06 | 0.00 | -0.06 | 6/20/2025 3:59:48 PM EST | |||
| 230.00 | 1.15 | 2.40 | % | 0 | 0 | 0.31 | -0.10 | 0.01 | -0.07 | 6/20/2025 3:59:48 PM EST | |||
| 240.00 | 0.90 | 3.90 | % | 0 | 0 | 0.27 | -0.17 | 0.01 | -0.09 | 6/20/2025 3:59:48 PM EST | |||
| 250.00 | 3.70 | 6.00 | % | 0 | 0 | 0.28 | -0.26 | 0.01 | -0.10 | 6/20/2025 3:59:48 PM EST | |||
| 260.00 | 7.20 | 8.20 | % | 0 | 0 | 0.26 | -0.38 | 0.01 | -0.11 | 6/20/2025 3:59:48 PM EST | |||
| 270.00 | 10.70 | 12.50 | 11.60 | +0.20 | +1.76% | 4 | 2 | 0.23 | -0.54 | 0.02 | -0.10 | 6/20/2025 | 6/20/2025 3:59:48 PM EST |
| 280.00 | 16.90 | 19.30 | % | 0 | 0 | 0.22 | -0.70 | 0.02 | -0.08 | 6/20/2025 3:59:48 PM EST | |||
| 290.00 | 23.50 | 26.90 | % | 0 | 0 | 0.23 | -0.84 | 0.01 | -0.05 | 6/20/2025 3:59:48 PM EST | |||
| 300.00 | 33.00 | 36.50 | % | 0 | 0 | 0.33 | -0.93 | 0.01 | -0.03 | 6/20/2025 3:59:48 PM EST | |||
| 310.00 | 43.40 | 46.80 | % | 0 | 0 | 0.38 | -0.97 | 0.00 | -0.01 | 6/20/2025 3:59:48 PM EST | |||
| 320.00 | 53.00 | 56.70 | % | 0 | 0 | 0.39 | -0.99 | 0.00 | -0.01 | 6/20/2025 3:59:48 PM EST | |||
| 330.00 | 63.40 | 66.50 | % | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 340.00 | 73.20 | 76.50 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 350.00 | 83.50 | 86.50 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 360.00 | 93.00 | 96.70 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 370.00 | 103.50 | 106.40 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 380.00 | 113.20 | 116.50 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 390.00 | 123.40 | 126.80 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:48 PM EST |