Options Chain for TRAVELERS COMPANIES INC COM (TRV) - $365.64 as of 9/9/2026 6:31:29 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 | 165.20 | 169.10 | 167.15 | % | 0.84 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 9/9/2026 4:00:07 PM EST | |||
| 210.00 | 155.20 | 159.10 | 157.15 | % | 0.75 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 9/9/2026 4:00:07 PM EST | |||
| 220.00 | 145.20 | 148.90 | 147.05 | % | 0.67 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 9/9/2026 4:00:07 PM EST | |||
| 230.00 | 135.20 | 139.10 | 137.15 | % | 0.60 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 9/9/2026 4:00:07 PM EST | |||
| 240.00 | 125.20 | 128.90 | 127.05 | % | 0.53 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 9/9/2026 4:00:07 PM EST | |||
| 250.00 | 115.20 | 118.90 | 117.05 | % | 0.47 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 9/9/2026 4:00:07 PM EST | |||
| 260.00 | 105.40 | 108.90 | 107.15 | 106.00 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.50 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 4:00:07 PM EST |
| 270.00 | 95.10 | 99.10 | 97.10 | % | 0.36 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 9/9/2026 4:00:07 PM EST | |||
| 280.00 | 85.20 | 89.10 | 87.15 | % | 0.31 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 9/9/2026 4:00:07 PM EST | |||
| 290.00 | 75.10 | 79.10 | 77.10 | % | 0.27 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 9/9/2026 4:00:07 PM EST | |||
| 300.00 | 65.20 | 68.90 | 67.05 | % | 0.22 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 9/9/2026 4:00:07 PM EST | |||
| 310.00 | 55.40 | 58.90 | 57.15 | 56.87 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.86 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 4:00:07 PM EST |
| 320.00 | 45.40 | 48.40 | 46.90 | 46.90 | -0.70 | -1.48% | 0.15 | 15 | 4 | 0.69 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:07 PM EST |
| 330.00 | 35.40 | 38.60 | 37.00 | 36.30 | +0.65 | +1.83% | 0.11 | 20 | 6 | 0.59 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:07 PM EST |
| 340.00 | 25.50 | 28.10 | 26.80 | 26.50 | +0.71 | +2.76% | 0.08 | 35 | 15 | 0.42 | 0.94 | 0.01 | -0.04 | 9/9/2026 | 9/9/2026 4:00:07 PM EST |
| 350.00 | 15.50 | 18.80 | 17.15 | 17.09 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.36 | 0.80 | 0.02 | -0.19 | 9/8/2026 | 9/9/2026 4:00:07 PM EST |
| 360.00 | 7.70 | 10.20 | 8.95 | 8.55 | 0.00 | 0.00% | 0.02 | 0 | 181 | 0.30 | 0.65 | 0.03 | -0.16 | 9/8/2026 | 9/9/2026 4:00:07 PM EST |
| 370.00 | 2.45 | 4.00 | 3.23 | 3.30 | -0.40 | -10.82% | 0.01 | 107 | 134 | 0.25 | 0.31 | 0.03 | -0.21 | 9/9/2026 | 9/9/2026 4:00:07 PM EST |
| 380.00 | 0.70 | 1.25 | 0.98 | 1.11 | -0.04 | -3.48% | 0.00 | 29 | 354 | 0.24 | 0.09 | 0.02 | -0.13 | 9/9/2026 | 9/9/2026 4:00:07 PM EST |
| 390.00 | 0.00 | 0.75 | 0.38 | 0.31 | -0.24 | -43.64% | 0.00 | 2 | 393 | 0.30 | 0.02 | 0.01 | -0.04 | 9/9/2026 | 9/9/2026 4:00:07 PM EST |
| 400.00 | 0.00 | 1.30 | 0.65 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 272 | 0.34 | 0.00 | 0.00 | -0.01 | 9/8/2026 | 9/9/2026 4:00:07 PM EST |
| 410.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 170 | 0.52 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/9/2026 4:00:07 PM EST |
| 420.00 | 0.00 | 0.95 | 0.48 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.54 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 9/9/2026 4:00:07 PM EST |
| 430.00 | 0.00 | 0.95 | 0.48 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.64 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/9/2026 4:00:07 PM EST |
| 440.00 | 0.00 | 0.95 | 0.48 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.72 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 9/9/2026 4:00:07 PM EST |
| 450.00 | 0.00 | 1.55 | 0.78 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.87 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 9/9/2026 4:00:07 PM EST |
| 460.00 | 0.00 | 1.75 | 0.88 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.96 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 9/9/2026 4:00:07 PM EST |
| 470.00 | 0.00 | 1.55 | 0.78 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.00 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 9/9/2026 4:00:07 PM EST |
| 480.00 | 0.00 | 1.55 | 0.78 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.07 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/9/2026 4:00:07 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 | 2.37 | 0.00 | 0.00 | 0.00 | 9/9/2026 4:00:07 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 9/9/2026 4:00:07 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 9/9/2026 4:00:07 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 9/9/2026 4:00:07 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 9/9/2026 4:00:07 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 9/9/2026 4:00:07 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 9/9/2026 4:00:07 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 9/9/2026 4:00:07 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 9/9/2026 4:00:07 PM EST | |||
| 290.00 | 0.00 | 1.15 | 0.58 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.94 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/9/2026 4:00:07 PM EST |
| 300.00 | 0.00 | 0.40 | 0.20 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.67 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 9/9/2026 4:00:07 PM EST |
| 310.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.65 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 9/9/2026 4:00:07 PM EST |
| 320.00 | 0.00 | 0.70 | 0.35 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.54 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/9/2026 4:00:07 PM EST |
| 330.00 | 0.00 | 0.85 | 0.43 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.37 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/9/2026 4:00:07 PM EST |
| 340.00 | 0.15 | 0.90 | 0.53 | 0.40 | +0.05 | +14.29% | 0.00 | 3 | 336 | 0.28 | -0.06 | 0.01 | -0.04 | 9/9/2026 | 9/9/2026 4:00:07 PM EST |
| 350.00 | 0.05 | 1.30 | 0.68 | 0.99 | -0.13 | -11.61% | 0.00 | 2 | 218 | 0.18 | -0.20 | 0.02 | -0.19 | 9/9/2026 | 9/9/2026 4:00:07 PM EST |
| 360.00 | 1.75 | 3.40 | 2.58 | 3.00 | -0.16 | -5.07% | 0.01 | 24 | 181 | 0.18 | -0.35 | 0.03 | -0.16 | 9/9/2026 | 9/9/2026 4:00:07 PM EST |
| 370.00 | 5.80 | 8.70 | 7.25 | 8.10 | +0.19 | +2.41% | 0.02 | 1 | 227 | 0.14 | -0.69 | 0.03 | -0.21 | 9/9/2026 | 9/9/2026 4:00:07 PM EST |
| 380.00 | 14.00 | 16.70 | 15.35 | 15.31 | 0.00 | 0.00% | 0.04 | 0 | 171 | 0.33 | -0.91 | 0.02 | -0.13 | 9/1/2026 | 9/9/2026 4:00:07 PM EST |
| 390.00 | 22.90 | 25.90 | 24.40 | 21.05 | 0.00 | 0.00% | 0.06 | 0 | 40 | 0.40 | -0.98 | 0.01 | -0.04 | 8/26/2026 | 9/9/2026 4:00:07 PM EST |
| 400.00 | 32.60 | 35.80 | 34.20 | 26.50 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.49 | -1.00 | 0.00 | -0.01 | 8/12/2026 | 9/9/2026 4:00:07 PM EST |
| 410.00 | 42.10 | 46.00 | 44.05 | 40.00 | 0.00 | 0.00% | 0.11 | 0 | 7 | 0.59 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 9/9/2026 4:00:07 PM EST |
| 420.00 | 52.10 | 56.00 | 54.05 | 52.00 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.67 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 9/9/2026 4:00:07 PM EST |
| 430.00 | 62.10 | 66.10 | 64.10 | 58.80 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 9/9/2026 4:00:07 PM EST |
| 440.00 | 72.10 | 76.10 | 74.10 | % | 0.17 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 9/9/2026 4:00:07 PM EST | |||
| 450.00 | 82.10 | 86.10 | 84.10 | % | 0.19 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 9/9/2026 4:00:07 PM EST | |||
| 460.00 | 92.20 | 95.80 | 94.00 | % | 0.20 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 9/9/2026 4:00:07 PM EST | |||
| 470.00 | 102.20 | 105.80 | 104.00 | % | 0.22 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 9/9/2026 4:00:07 PM EST | |||
| 480.00 | 112.20 | 115.80 | 114.00 | % | 0.24 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 9/9/2026 4:00:07 PM EST |