Options Chain for TRAVELERS COMPANIES INC COM (TRV) - $275.03 as of 9/18/2025 9:53:22 AM 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 | 119.90 | 122.70 | 121.30 | % | 0.78 | 0 | 0 | 5.45 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:58:58 AM EST | |||
| 160.00 | 114.80 | 118.00 | 116.40 | % | 0.73 | 0 | 0 | 5.37 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:58:58 AM EST | |||
| 165.00 | 110.50 | 112.50 | 111.50 | % | 0.68 | 0 | 0 | 5.28 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:58:58 AM EST | |||
| 170.00 | 104.90 | 107.60 | 106.25 | % | 0.62 | 0 | 0 | 5.01 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:58:58 AM EST | |||
| 175.00 | 100.00 | 103.00 | 101.50 | % | 0.58 | 0 | 0 | 4.24 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:58:58 AM EST | |||
| 180.00 | 94.80 | 97.70 | 96.25 | % | 0.53 | 0 | 0 | 3.90 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:58:58 AM EST | |||
| 185.00 | 89.90 | 93.10 | 91.50 | % | 0.49 | 0 | 0 | 3.96 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:58:58 AM EST | |||
| 190.00 | 84.80 | 88.10 | 86.45 | % | 0.46 | 0 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:58:58 AM EST | |||
| 195.00 | 79.80 | 82.60 | 81.20 | % | 0.42 | 0 | 0 | 3.85 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:58:58 AM EST | |||
| 200.00 | 75.40 | 77.50 | 76.45 | % | 0.38 | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:58:58 AM EST | |||
| 210.00 | 65.00 | 68.00 | 66.50 | % | 0.32 | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:58:58 AM EST | |||
| 220.00 | 54.90 | 57.60 | 56.25 | % | 0.26 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:58:58 AM EST | |||
| 230.00 | 44.90 | 48.10 | 46.50 | % | 0.20 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:58:58 AM EST | |||
| 240.00 | 34.90 | 37.80 | 36.35 | 31.15 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 9/18/2025 9:58:58 AM EST |
| 250.00 | 25.40 | 27.70 | 26.55 | 17.80 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 9/18/2025 9:58:58 AM EST |
| 260.00 | 15.00 | 18.10 | 16.55 | 16.00 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.01 | 9/17/2025 | 9/18/2025 9:58:58 AM EST |
| 270.00 | 6.60 | 7.70 | 7.15 | 6.65 | 0.00 | 0.00% | 0.03 | 0 | 252 | 0.53 | 0.84 | 0.04 | -0.55 | 9/17/2025 | 9/18/2025 9:58:58 AM EST |
| 280.00 | 0.10 | 0.90 | 0.50 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 295 | 0.28 | 0.19 | 0.05 | -0.47 | 9/17/2025 | 9/18/2025 9:58:58 AM EST |
| 290.00 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 131 | 0.43 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 9:58:58 AM EST |
| 300.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.91 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/18/2025 9:58:58 AM EST |
| 310.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:58:58 AM EST | |||
| 320.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.15 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 9/18/2025 9:58:58 AM EST |
| 330.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:58:58 AM EST | |||
| 340.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:58:58 AM EST | |||
| 350.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:58:58 AM EST | |||
| 360.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:58:58 AM EST | |||
| 370.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:58:58 AM EST | |||
| 380.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:58:58 AM 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 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:58:58 AM EST | |||
| 160.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:58:58 AM EST | |||
| 165.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:58:58 AM EST | |||
| 170.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:58:58 AM EST | |||
| 175.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:58:58 AM EST | |||
| 180.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 4.46 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:58:58 AM EST | |||
| 185.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 3.82 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:58:58 AM EST | |||
| 190.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:58:58 AM EST | |||
| 195.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:58:58 AM EST | |||
| 200.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:58:58 AM EST | |||
| 210.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:58:58 AM EST | |||
| 220.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.37 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 9/18/2025 9:58:58 AM EST |
| 230.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 154 | 1.29 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/18/2025 9:58:58 AM EST |
| 240.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 0.00 | 1 | 531 | 1.01 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 9:58:58 AM EST |
| 250.00 | 0.00 | 1.55 | 0.78 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 124 | 1.50 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 9:58:58 AM EST |
| 260.00 | 0.00 | 1.95 | 0.98 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 301 | 1.15 | 0.00 | 0.00 | -0.01 | 9/15/2025 | 9/18/2025 9:58:58 AM EST |
| 270.00 | 0.10 | 0.60 | 0.35 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 609 | 0.37 | -0.16 | 0.04 | -0.55 | 9/17/2025 | 9/18/2025 9:58:58 AM EST |
| 280.00 | 3.20 | 4.00 | 3.60 | 8.15 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.45 | -0.81 | 0.05 | -0.47 | 9/16/2025 | 9/18/2025 9:58:58 AM EST |
| 290.00 | 12.40 | 15.20 | 13.80 | % | 0.05 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:58:58 AM EST | |||
| 300.00 | 22.20 | 25.20 | 23.70 | % | 0.08 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:58:58 AM EST | |||
| 310.00 | 32.50 | 35.20 | 33.85 | % | 0.11 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:58:58 AM EST | |||
| 320.00 | 42.10 | 45.20 | 43.65 | % | 0.14 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:58:58 AM EST | |||
| 330.00 | 52.30 | 55.20 | 53.75 | % | 0.16 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:58:58 AM EST | |||
| 340.00 | 62.50 | 65.20 | 63.85 | % | 0.19 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:58:58 AM EST | |||
| 350.00 | 72.30 | 75.20 | 73.75 | % | 0.21 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:58:58 AM EST | |||
| 360.00 | 82.50 | 85.20 | 83.85 | % | 0.23 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:58:58 AM EST | |||
| 370.00 | 92.10 | 95.10 | 93.60 | % | 0.25 | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:58:58 AM EST | |||
| 380.00 | 102.40 | 105.10 | 103.75 | % | 0.27 | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:58:58 AM EST |