Options Chain for TRAVELERS COMPANIES INC COM (TRV) - $254.91 as of 7/29/2025 2:44:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 102.50 | 106.20 | 104.35 | % | 0.67 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:49 PM EST | |||
| 160.00 | 97.60 | 101.50 | 99.55 | % | 0.62 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:49 PM EST | |||
| 165.00 | 92.80 | 96.40 | 94.60 | % | 0.57 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:49 PM EST | |||
| 170.00 | 87.70 | 91.50 | 89.60 | % | 0.53 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:49 PM EST | |||
| 175.00 | 83.20 | 86.40 | 84.80 | % | 0.48 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:49 PM EST | |||
| 180.00 | 77.70 | 81.80 | 79.75 | % | 0.44 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:49 PM EST | |||
| 185.00 | 72.80 | 76.40 | 74.60 | % | 0.40 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:49 PM EST | |||
| 190.00 | 68.70 | 71.40 | 70.05 | % | 0.37 | 0 | 0 | 0.67 | 0.99 | 0.00 | 0.00 | 7/29/2025 1:58:49 PM EST | |||
| 195.00 | 63.50 | 66.50 | 65.00 | % | 0.33 | 0 | 0 | 0.62 | 0.99 | 0.00 | -0.01 | 7/29/2025 1:58:49 PM EST | |||
| 200.00 | 57.90 | 61.60 | 59.75 | % | 0.30 | 0 | 0 | 0.58 | 0.99 | 0.00 | -0.01 | 7/29/2025 1:58:49 PM EST | |||
| 210.00 | 48.70 | 51.70 | 50.20 | % | 0.24 | 0 | 0 | 0.47 | 0.97 | 0.00 | -0.04 | 7/29/2025 1:58:49 PM EST | |||
| 220.00 | 38.80 | 41.70 | 40.25 | % | 0.18 | 0 | 0 | 0.40 | 0.93 | 0.00 | -0.05 | 7/29/2025 1:58:49 PM EST | |||
| 230.00 | 29.80 | 32.50 | 31.15 | % | 0.14 | 0 | 0 | 0.33 | 0.88 | 0.01 | -0.07 | 7/29/2025 1:58:49 PM EST | |||
| 240.00 | 21.10 | 22.90 | 22.00 | 19.09 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.23 | 0.80 | 0.01 | -0.08 | 7/28/2025 | 7/29/2025 1:58:49 PM EST |
| 250.00 | 13.70 | 15.00 | 14.35 | 12.60 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.21 | 0.69 | 0.02 | -0.09 | 7/28/2025 | 7/29/2025 1:58:49 PM EST |
| 260.00 | 7.40 | 8.20 | 7.80 | 7.50 | +1.38 | +22.55% | 0.03 | 4 | 10 | 0.20 | 0.50 | 0.02 | -0.08 | 7/29/2025 | 7/29/2025 1:58:49 PM EST |
| 270.00 | 3.20 | 3.80 | 3.50 | 3.44 | +0.70 | +25.55% | 0.01 | 7 | 120 | 0.19 | 0.29 | 0.02 | -0.06 | 7/29/2025 | 7/29/2025 1:58:49 PM EST |
| 280.00 | 1.05 | 1.35 | 1.20 | 1.35 | +0.48 | +55.18% | 0.00 | 3 | 90 | 0.18 | 0.13 | 0.01 | -0.04 | 7/29/2025 | 7/29/2025 1:58:49 PM EST |
| 290.00 | 0.05 | 0.75 | 0.40 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.17 | 0.05 | 0.01 | -0.02 | 7/24/2025 | 7/29/2025 1:58:49 PM EST |
| 300.00 | 0.00 | 0.75 | 0.38 | 0.36 | -0.02 | -5.27% | 0.00 | 2 | 2 | 0.26 | 0.02 | 0.00 | -0.01 | 7/29/2025 | 7/29/2025 1:58:49 PM EST |
| 310.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.30 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:49 PM EST | |||
| 320.00 | 0.00 | 0.75 | 0.38 | 0.40 | -0.02 | -4.77% | 0.00 | 1 | 1 | 0.34 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:58:49 PM EST |
| 330.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:49 PM EST | |||
| 340.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:49 PM EST | |||
| 350.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:49 PM EST | |||
| 360.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:49 PM EST | |||
| 370.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:49 PM EST | |||
| 380.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:49 PM EST | |||
| 160.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:49 PM EST | |||
| 165.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:49 PM EST | |||
| 170.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:49 PM EST | |||
| 175.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:49 PM EST | |||
| 180.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:49 PM EST | |||
| 185.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:49 PM EST | |||
| 190.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.49 | -0.01 | 0.00 | 0.00 | 7/29/2025 1:58:49 PM EST | |||
| 195.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.45 | -0.01 | 0.00 | -0.01 | 7/29/2025 1:58:49 PM EST | |||
| 200.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.42 | -0.01 | 0.00 | -0.01 | 7/29/2025 1:58:49 PM EST | |||
| 210.00 | 0.20 | 0.85 | 0.53 | % | 0.00 | 0 | 0 | 0.33 | -0.03 | 0.00 | -0.04 | 7/29/2025 1:58:49 PM EST | |||
| 220.00 | 0.35 | 1.15 | 0.75 | % | 0.00 | 0 | 0 | 0.29 | -0.07 | 0.00 | -0.05 | 7/29/2025 1:58:49 PM EST | |||
| 230.00 | 1.00 | 1.50 | 1.25 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.26 | -0.12 | 0.01 | -0.07 | 7/28/2025 | 7/29/2025 1:58:49 PM EST |
| 240.00 | 1.90 | 2.50 | 2.20 | 2.12 | -0.99 | -31.84% | 0.01 | 3 | 42 | 0.24 | -0.20 | 0.01 | -0.08 | 7/29/2025 | 7/29/2025 1:58:49 PM EST |
| 250.00 | 3.80 | 4.60 | 4.20 | 4.20 | -1.77 | -29.65% | 0.02 | 3 | 36 | 0.21 | -0.31 | 0.02 | -0.09 | 7/29/2025 | 7/29/2025 1:58:49 PM EST |
| 260.00 | 7.80 | 8.30 | 8.05 | 7.99 | -1.21 | -13.16% | 0.03 | 88 | 193 | 0.20 | -0.50 | 0.02 | -0.08 | 7/29/2025 | 7/29/2025 1:58:49 PM EST |
| 270.00 | 13.60 | 14.20 | 13.90 | 11.10 | 0.00 | 0.00% | 0.05 | 0 | 20 | 0.18 | -0.71 | 0.02 | -0.06 | 7/23/2025 | 7/29/2025 1:58:49 PM EST |
| 280.00 | 21.30 | 23.30 | 22.30 | % | 0.08 | 0 | 0 | 0.17 | -0.87 | 0.01 | -0.04 | 7/29/2025 1:58:49 PM EST | |||
| 290.00 | 30.30 | 33.00 | 31.65 | % | 0.11 | 0 | 0 | 0.24 | -0.95 | 0.01 | -0.02 | 7/29/2025 1:58:49 PM EST | |||
| 300.00 | 39.90 | 43.10 | 41.50 | % | 0.14 | 0 | 0 | 0.31 | -0.98 | 0.00 | -0.01 | 7/29/2025 1:58:49 PM EST | |||
| 310.00 | 50.50 | 52.70 | 51.60 | % | 0.17 | 0 | 0 | 0.37 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:49 PM EST | |||
| 320.00 | 60.20 | 62.80 | 61.50 | % | 0.19 | 0 | 0 | 0.43 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:49 PM EST | |||
| 330.00 | 69.90 | 73.30 | 71.60 | % | 0.22 | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:49 PM EST | |||
| 340.00 | 79.60 | 83.40 | 81.50 | % | 0.24 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:49 PM EST | |||
| 350.00 | 89.30 | 93.40 | 91.35 | % | 0.26 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:49 PM EST | |||
| 360.00 | 99.60 | 103.40 | 101.50 | % | 0.28 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:49 PM EST | |||
| 370.00 | 109.70 | 113.40 | 111.55 | % | 0.30 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:49 PM EST | |||
| 380.00 | 119.60 | 123.40 | 121.50 | % | 0.32 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:49 PM EST |