Options Chain for TRAVELERS COMPANIES INC COM (TRV) - $387.26 as of 7/26/2026 10:39:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 186.40 | 190.60 | 188.50 | % | 0.94 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:55 PM EST | |||
| 210.00 | 176.50 | 180.60 | 178.55 | % | 0.85 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:55 PM EST | |||
| 220.00 | 166.50 | 170.70 | 168.60 | % | 0.77 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:55 PM EST | |||
| 230.00 | 156.60 | 160.70 | 158.65 | % | 0.69 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:55 PM EST | |||
| 240.00 | 146.60 | 150.80 | 148.70 | % | 0.62 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:55 PM EST | |||
| 250.00 | 136.70 | 141.00 | 138.85 | % | 0.56 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:55 PM EST | |||
| 260.00 | 126.70 | 130.90 | 128.80 | % | 0.50 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:55 PM EST | |||
| 270.00 | 116.80 | 121.10 | 118.95 | % | 0.44 | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:55 PM EST | |||
| 280.00 | 106.80 | 111.00 | 108.90 | % | 0.39 | 0 | 0 | 0.62 | 1.00 | 0.00 | -0.01 | 7/24/2026 3:59:55 PM EST | |||
| 290.00 | 96.90 | 101.30 | 99.10 | % | 0.34 | 0 | 0 | 0.57 | 0.99 | 0.00 | -0.01 | 7/24/2026 3:59:55 PM EST | |||
| 300.00 | 87.80 | 91.20 | 89.50 | % | 0.30 | 0 | 0 | 0.51 | 0.99 | 0.00 | -0.02 | 7/24/2026 3:59:55 PM EST | |||
| 310.00 | 78.70 | 81.40 | 80.05 | 49.31 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.41 | 0.98 | 0.00 | -0.06 | 7/17/2026 | 7/24/2026 3:59:55 PM EST |
| 320.00 | 68.60 | 71.70 | 70.15 | 51.30 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.36 | 0.96 | 0.00 | -0.07 | 7/20/2026 | 7/24/2026 3:59:55 PM EST |
| 330.00 | 59.60 | 62.10 | 60.85 | 45.00 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.34 | 0.94 | 0.00 | -0.08 | 7/22/2026 | 7/24/2026 3:59:55 PM EST |
| 340.00 | 50.20 | 52.70 | 51.45 | 34.06 | 0.00 | 0.00% | 0.15 | 0 | 10 | 0.25 | 0.91 | 0.00 | -0.09 | 7/21/2026 | 7/24/2026 3:59:55 PM EST |
| 350.00 | 40.80 | 43.70 | 42.25 | 40.49 | +12.34 | +43.84% | 0.12 | 2 | 4 | 0.24 | 0.87 | 0.01 | -0.11 | 7/24/2026 | 7/24/2026 3:59:55 PM EST |
| 360.00 | 32.10 | 35.30 | 33.70 | 30.24 | +4.24 | +16.31% | 0.09 | 3 | 156 | 0.24 | 0.81 | 0.01 | -0.12 | 7/24/2026 | 7/24/2026 3:59:55 PM EST |
| 370.00 | 24.30 | 26.60 | 25.45 | 25.00 | +7.22 | +40.61% | 0.07 | 5 | 32 | 0.22 | 0.73 | 0.01 | -0.13 | 7/24/2026 | 7/24/2026 3:59:55 PM EST |
| 380.00 | 18.30 | 19.90 | 19.10 | 16.99 | +5.17 | +43.74% | 0.05 | 1 | 49 | 0.23 | 0.63 | 0.01 | -0.13 | 7/24/2026 | 7/24/2026 3:59:55 PM EST |
| 390.00 | 12.50 | 14.30 | 13.40 | 12.40 | +4.76 | +62.31% | 0.03 | 13 | 126 | 0.23 | 0.51 | 0.01 | -0.13 | 7/24/2026 | 7/24/2026 3:59:55 PM EST |
| 400.00 | 8.40 | 9.30 | 8.85 | 8.89 | +3.83 | +75.70% | 0.02 | 35 | 57 | 0.22 | 0.38 | 0.01 | -0.12 | 7/24/2026 | 7/24/2026 3:59:55 PM EST |
| 410.00 | 5.00 | 5.90 | 5.45 | 5.30 | +3.40 | +178.95% | 0.01 | 10 | 10 | 0.21 | 0.27 | 0.01 | -0.10 | 7/24/2026 | 7/24/2026 3:59:55 PM EST |
| 420.00 | 2.50 | 3.60 | 3.05 | 3.30 | +2.39 | +262.64% | 0.01 | 1 | 3 | 0.21 | 0.18 | 0.01 | -0.08 | 7/24/2026 | 7/24/2026 3:59:55 PM EST |
| 430.00 | 1.25 | 2.25 | 1.75 | 1.80 | % | 0.00 | 1 | 0 | 0.21 | 0.11 | 0.01 | -0.06 | 7/24/2026 | 7/24/2026 3:59:55 PM EST | |
| 440.00 | 0.65 | 1.30 | 0.98 | % | 0.00 | 0 | 0 | 0.21 | 0.07 | 0.00 | -0.04 | 7/24/2026 3:59:55 PM EST | |||
| 450.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.23 | 0.04 | 0.00 | -0.02 | 7/24/2026 3:59:55 PM EST | |||
| 460.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.23 | 0.02 | 0.00 | -0.01 | 7/24/2026 3:59:55 PM EST | |||
| 470.00 | 0.00 | 0.10 | 0.05 | 0.08 | % | 0.00 | 1 | 0 | 0.20 | 0.01 | 0.00 | -0.01 | 7/24/2026 | 7/24/2026 3:59:55 PM EST | |
| 480.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.37 | 0.01 | 0.00 | 0.00 | 7/24/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:55 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:55 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:55 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:55 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:55 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:55 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:55 PM EST | |||
| 270.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:55 PM EST | |||
| 280.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | -0.01 | 7/24/2026 3:59:55 PM EST | |||
| 290.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.53 | -0.01 | 0.00 | -0.01 | 7/24/2026 3:59:55 PM EST | |||
| 300.00 | 0.00 | 0.90 | 0.45 | 2.82 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.39 | -0.01 | 0.00 | -0.02 | 7/16/2026 | 7/24/2026 3:59:55 PM EST |
| 310.00 | 0.20 | 1.05 | 0.63 | 0.55 | % | 0.00 | 3 | 0 | 0.32 | -0.02 | 0.00 | -0.06 | 7/24/2026 | 7/24/2026 3:59:55 PM EST | |
| 320.00 | 0.25 | 1.55 | 0.90 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.30 | -0.04 | 0.00 | -0.07 | 7/22/2026 | 7/24/2026 3:59:55 PM EST |
| 330.00 | 0.55 | 1.25 | 0.90 | 1.42 | -0.36 | -20.23% | 0.00 | 6 | 68 | 0.27 | -0.06 | 0.00 | -0.08 | 7/24/2026 | 7/24/2026 3:59:55 PM EST |
| 340.00 | 1.20 | 2.15 | 1.68 | 1.95 | -0.85 | -30.36% | 0.00 | 1 | 143 | 0.27 | -0.09 | 0.00 | -0.09 | 7/24/2026 | 7/24/2026 3:59:55 PM EST |
| 350.00 | 2.15 | 2.85 | 2.50 | 2.55 | -1.65 | -39.29% | 0.01 | 6 | 61 | 0.25 | -0.13 | 0.01 | -0.11 | 7/24/2026 | 7/24/2026 3:59:55 PM EST |
| 360.00 | 3.30 | 4.30 | 3.80 | 3.97 | -2.33 | -36.99% | 0.01 | 5 | 48 | 0.24 | -0.19 | 0.01 | -0.12 | 7/24/2026 | 7/24/2026 3:59:55 PM EST |
| 370.00 | 5.30 | 6.80 | 6.05 | 6.40 | -3.40 | -34.70% | 0.02 | 157 | 167 | 0.23 | -0.27 | 0.01 | -0.13 | 7/24/2026 | 7/24/2026 3:59:55 PM EST |
| 380.00 | 9.30 | 10.30 | 9.80 | 9.80 | -4.00 | -28.99% | 0.03 | 3 | 32 | 0.24 | -0.37 | 0.01 | -0.13 | 7/24/2026 | 7/24/2026 3:59:55 PM EST |
| 390.00 | 12.50 | 14.70 | 13.60 | 15.50 | -9.50 | -38.00% | 0.03 | 2 | 2 | 0.22 | -0.49 | 0.01 | -0.13 | 7/24/2026 | 7/24/2026 3:59:55 PM EST |
| 400.00 | 18.70 | 20.70 | 19.70 | 19.87 | -16.83 | -45.86% | 0.05 | 2 | 2 | 0.22 | -0.62 | 0.01 | -0.12 | 7/24/2026 | 7/24/2026 3:59:55 PM EST |
| 410.00 | 25.30 | 27.70 | 26.50 | 26.51 | -11.99 | -31.15% | 0.06 | 1 | 2 | 0.21 | -0.73 | 0.01 | -0.10 | 7/24/2026 | 7/24/2026 3:59:55 PM EST |
| 420.00 | 32.50 | 36.00 | 34.25 | 52.00 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.19 | -0.82 | 0.01 | -0.08 | 7/21/2026 | 7/24/2026 3:59:55 PM EST |
| 430.00 | 41.20 | 44.60 | 42.90 | % | 0.10 | 0 | 0 | 0.26 | -0.89 | 0.01 | -0.06 | 7/24/2026 3:59:55 PM EST | |||
| 440.00 | 50.60 | 53.60 | 52.10 | % | 0.12 | 0 | 0 | 0.26 | -0.93 | 0.00 | -0.04 | 7/24/2026 3:59:55 PM EST | |||
| 450.00 | 60.30 | 64.60 | 62.45 | % | 0.14 | 0 | 0 | 0.32 | -0.96 | 0.00 | -0.02 | 7/24/2026 3:59:55 PM EST | |||
| 460.00 | 70.40 | 74.20 | 72.30 | % | 0.16 | 0 | 0 | 0.34 | -0.98 | 0.00 | -0.01 | 7/24/2026 3:59:55 PM EST | |||
| 470.00 | 81.10 | 83.50 | 82.30 | % | 0.18 | 0 | 0 | 0.33 | -0.99 | 0.00 | -0.01 | 7/24/2026 3:59:55 PM EST | |||
| 480.00 | 91.10 | 94.00 | 92.55 | % | 0.19 | 0 | 0 | 0.40 | -0.99 | 0.00 | 0.00 | 7/24/2026 3:59:55 PM EST |