Options Chain for TRAVELERS COMPANIES INC COM (TRV) - $342.31 as of 7/5/2026 11:46:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 185.00 | 156.10 | 160.20 | 158.15 | % | 0.85 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 190.00 | 151.10 | 155.30 | 153.20 | % | 0.81 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 195.00 | 146.20 | 150.30 | 148.25 | % | 0.76 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 200.00 | 141.20 | 145.30 | 143.25 | % | 0.72 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 210.00 | 131.30 | 135.40 | 133.35 | % | 0.64 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 220.00 | 121.30 | 125.50 | 123.40 | % | 0.56 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 230.00 | 111.40 | 115.50 | 113.45 | % | 0.49 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 240.00 | 101.40 | 105.60 | 103.50 | % | 0.43 | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 250.00 | 91.50 | 95.80 | 93.65 | % | 0.37 | 0 | 0 | 0.59 | 1.00 | 0.00 | -0.02 | 7/2/2026 4:00:01 PM EST | |||
| 260.00 | 82.10 | 85.50 | 83.80 | % | 0.32 | 0 | 0 | 0.54 | 1.00 | 0.00 | -0.03 | 7/2/2026 4:00:01 PM EST | |||
| 270.00 | 71.90 | 75.90 | 73.90 | 62.63 | 0.00 | 0.00% | 0.27 | 0 | 2 | 0.49 | 0.99 | 0.00 | -0.04 | 6/30/2026 | 7/2/2026 4:00:01 PM EST |
| 280.00 | 62.20 | 66.20 | 64.20 | % | 0.23 | 0 | 0 | 0.36 | 0.97 | 0.00 | -0.03 | 7/2/2026 4:00:01 PM EST | |||
| 290.00 | 52.50 | 55.40 | 53.95 | 48.80 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.41 | 0.94 | 0.00 | -0.05 | 7/1/2026 | 7/2/2026 4:00:01 PM EST |
| 300.00 | 43.00 | 45.90 | 44.45 | 33.76 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.27 | 0.90 | 0.00 | -0.07 | 6/29/2026 | 7/2/2026 4:00:01 PM EST |
| 310.00 | 34.20 | 37.00 | 35.60 | 31.07 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.28 | 0.85 | 0.01 | -0.09 | 7/1/2026 | 7/2/2026 4:00:01 PM EST |
| 320.00 | 25.30 | 28.60 | 26.95 | 19.45 | -3.75 | -16.17% | 0.08 | 3 | 25 | 0.25 | 0.78 | 0.01 | -0.11 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 330.00 | 17.90 | 21.00 | 19.45 | 18.50 | +2.37 | +14.70% | 0.06 | 15 | 117 | 0.24 | 0.68 | 0.01 | -0.12 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 340.00 | 11.60 | 14.30 | 12.95 | 12.73 | +2.93 | +29.90% | 0.04 | 3 | 108 | 0.23 | 0.56 | 0.01 | -0.13 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 350.00 | 6.70 | 8.60 | 7.65 | 7.88 | +2.52 | +47.02% | 0.02 | 16 | 526 | 0.21 | 0.42 | 0.01 | -0.12 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 360.00 | 3.80 | 5.60 | 4.70 | 4.40 | +1.39 | +46.18% | 0.01 | 59 | 110 | 0.21 | 0.29 | 0.01 | -0.10 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 370.00 | 1.55 | 3.40 | 2.48 | 2.00 | +0.55 | +37.94% | 0.01 | 7 | 21 | 0.21 | 0.19 | 0.01 | -0.08 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 380.00 | 0.70 | 3.00 | 1.85 | % | 0.00 | 0 | 0 | 0.23 | 0.12 | 0.01 | -0.06 | 7/2/2026 4:00:01 PM EST | |||
| 390.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 0.30 | 0.07 | 0.00 | -0.04 | 7/2/2026 4:00:01 PM EST | |||
| 400.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.33 | 0.04 | 0.00 | -0.02 | 7/2/2026 4:00:01 PM EST | |||
| 410.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.36 | 0.02 | 0.00 | -0.01 | 7/2/2026 4:00:01 PM EST | |||
| 420.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.40 | 0.01 | 0.00 | -0.01 | 7/2/2026 4:00:01 PM EST | |||
| 430.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 440.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 450.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 220.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 230.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 240.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 250.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | -0.02 | 7/2/2026 4:00:01 PM EST | |||
| 260.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | -0.03 | 7/2/2026 4:00:01 PM EST | |||
| 270.00 | 0.00 | 2.50 | 1.25 | 2.80 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.50 | -0.01 | 0.00 | -0.04 | 6/18/2026 | 7/2/2026 4:00:01 PM EST |
| 280.00 | 0.05 | 2.40 | 1.23 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.33 | -0.03 | 0.00 | -0.03 | 7/1/2026 | 7/2/2026 4:00:01 PM EST |
| 290.00 | 0.20 | 2.65 | 1.43 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 210 | 0.30 | -0.06 | 0.00 | -0.05 | 7/1/2026 | 7/2/2026 4:00:01 PM EST |
| 300.00 | 0.75 | 3.20 | 1.98 | 1.65 | -0.20 | -10.82% | 0.01 | 1 | 17 | 0.29 | -0.10 | 0.00 | -0.07 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 310.00 | 1.75 | 4.30 | 3.03 | 2.60 | -0.50 | -16.13% | 0.01 | 4 | 41 | 0.28 | -0.15 | 0.01 | -0.09 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 320.00 | 3.30 | 4.30 | 3.80 | 4.40 | +0.10 | +2.33% | 0.01 | 1 | 185 | 0.24 | -0.22 | 0.01 | -0.11 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 330.00 | 5.60 | 6.70 | 6.15 | 6.50 | -1.05 | -13.91% | 0.02 | 6 | 25 | 0.23 | -0.32 | 0.01 | -0.12 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 340.00 | 9.10 | 10.30 | 9.70 | 9.70 | -4.10 | -29.71% | 0.03 | 2 | 15 | 0.22 | -0.44 | 0.01 | -0.13 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 350.00 | 13.70 | 15.50 | 14.60 | 15.50 | % | 0.04 | 44 | 0 | 0.21 | -0.58 | 0.01 | -0.12 | 7/2/2026 | 7/2/2026 4:00:01 PM EST | |
| 360.00 | 20.00 | 23.00 | 21.50 | % | 0.06 | 0 | 0 | 0.21 | -0.71 | 0.01 | -0.10 | 7/2/2026 4:00:01 PM EST | |||
| 370.00 | 28.00 | 31.00 | 29.50 | % | 0.08 | 0 | 0 | 0.21 | -0.81 | 0.01 | -0.08 | 7/2/2026 4:00:01 PM EST | |||
| 380.00 | 37.00 | 40.40 | 38.70 | % | 0.10 | 0 | 0 | 0.30 | -0.88 | 0.01 | -0.06 | 7/2/2026 4:00:01 PM EST | |||
| 390.00 | 46.50 | 50.00 | 48.25 | % | 0.12 | 0 | 0 | 0.34 | -0.93 | 0.00 | -0.04 | 7/2/2026 4:00:01 PM EST | |||
| 400.00 | 55.90 | 60.10 | 58.00 | % | 0.14 | 0 | 0 | 0.38 | -0.96 | 0.00 | -0.02 | 7/2/2026 4:00:01 PM EST | |||
| 410.00 | 65.90 | 70.00 | 67.95 | % | 0.17 | 0 | 0 | 0.41 | -0.98 | 0.00 | -0.01 | 7/2/2026 4:00:01 PM EST | |||
| 420.00 | 75.90 | 80.00 | 77.95 | % | 0.19 | 0 | 0 | 0.45 | -0.99 | 0.00 | -0.01 | 7/2/2026 4:00:01 PM EST | |||
| 430.00 | 85.80 | 90.00 | 87.90 | % | 0.20 | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 440.00 | 95.90 | 100.00 | 97.95 | % | 0.22 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 450.00 | 106.10 | 110.10 | 108.10 | % | 0.24 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST |