Options Chain for TRAVELERS COMPANIES INC COM (TRV) - $231.85 as of 9/6/2024 3:11:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 92.30 | 96.70 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 145.00 | 87.30 | 91.60 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 150.00 | 82.30 | 86.80 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 155.00 | 77.30 | 81.80 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 160.00 | 72.30 | 76.80 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 165.00 | 67.30 | 71.80 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 170.00 | 62.30 | 66.80 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 175.00 | 57.40 | 61.60 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 180.00 | 52.40 | 56.70 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 185.00 | 47.40 | 51.70 | 26.11 | 0.00 | 0.00% | 0 | 3 | 0.87 | 1.00 | 0.00 | 0.00 | 7/19/2024 | 9/6/2024 3:59:56 PM EST |
| 190.00 | 42.40 | 46.70 | 21.80 | 0.00 | 0.00% | 0 | 25 | 0.81 | 1.00 | 0.00 | 0.00 | 8/13/2024 | 9/6/2024 3:59:56 PM EST |
| 195.00 | 37.40 | 41.70 | 25.30 | 0.00 | 0.00% | 0 | 1 | 0.73 | 1.00 | 0.00 | 0.00 | 7/31/2024 | 9/6/2024 3:59:56 PM EST |
| 200.00 | 32.40 | 36.70 | 34.77 | +4.07 | +13.26% | 2 | 22 | 0.65 | 1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 210.00 | 22.40 | 26.90 | 23.50 | +2.65 | +12.71% | 1 | 198 | 0.56 | 1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 220.00 | 13.80 | 16.90 | 13.80 | +1.90 | +15.97% | 17 | 532 | 0.36 | 0.91 | 0.02 | -0.05 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 230.00 | 6.00 | 6.60 | 6.00 | +1.42 | +31.01% | 143 | 422 | 0.22 | 0.66 | 0.04 | -0.12 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 240.00 | 1.30 | 1.85 | 1.34 | +0.39 | +41.06% | 9 | 80 | 0.21 | 0.26 | 0.04 | -0.10 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 250.00 | 0.15 | 2.05 | 0.29 | +0.24 | +480.00% | 12 | 7 | 0.26 | 0.04 | 0.01 | -0.02 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 260.00 | 0.00 | 1.95 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 270.00 | 0.00 | 1.95 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 280.00 | 0.00 | 1.95 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 290.00 | 0.00 | 1.95 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 300.00 | 0.00 | 1.95 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 310.00 | 0.00 | 1.95 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 320.00 | 0.00 | 1.95 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 2.00 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 145.00 | 0.00 | 2.15 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 150.00 | 0.00 | 2.15 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 155.00 | 0.00 | 0.15 | 0.05 | % | 6 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:56 PM EST | |
| 160.00 | 0.00 | 0.30 | 0.01 | 0.00 | 0.00% | 0 | 18 | 0.97 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:56 PM EST |
| 165.00 | 0.00 | 0.15 | 0.06 | % | 20 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:56 PM EST | |
| 170.00 | 0.00 | 2.15 | 0.05 | % | 4 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:56 PM EST | |
| 175.00 | 0.00 | 2.20 | 0.05 | -0.06 | -54.55% | 2 | 4 | 1.17 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 180.00 | 0.05 | 2.20 | 0.14 | 0.00 | 0.00% | 0 | 15 | 1.08 | 0.00 | 0.00 | 0.00 | 8/15/2024 | 9/6/2024 3:59:56 PM EST |
| 185.00 | 0.00 | 0.50 | 0.09 | 0.00 | 0.00% | 0 | 70 | 0.70 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:56 PM EST |
| 190.00 | 0.05 | 0.50 | 0.25 | -0.05 | -16.67% | 53 | 91 | 0.54 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 195.00 | 0.05 | 2.30 | 0.24 | 0.00 | 0.00% | 0 | 50 | 0.62 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:56 PM EST |
| 200.00 | 0.05 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 331 | 0.40 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:56 PM EST |
| 210.00 | 0.10 | 0.70 | 0.32 | 0.00 | 0.00% | 0 | 467 | 0.43 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:56 PM EST |
| 220.00 | 0.70 | 0.90 | 0.75 | -0.05 | -6.25% | 8 | 245 | 0.28 | -0.09 | 0.02 | -0.05 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 230.00 | 1.20 | 2.65 | 2.45 | -0.80 | -24.62% | 107 | 36 | 0.20 | -0.34 | 0.04 | -0.12 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 240.00 | 7.00 | 9.00 | 9.00 | -21.15 | -70.15% | 12 | 12 | 0.23 | -0.74 | 0.04 | -0.10 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 250.00 | 14.70 | 17.40 | % | 0 | 0 | 0.45 | -0.96 | 0.01 | -0.02 | 9/6/2024 3:59:56 PM EST | |||
| 260.00 | 24.20 | 28.70 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 270.00 | 34.20 | 38.70 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 280.00 | 44.40 | 48.70 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 290.00 | 54.20 | 58.70 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 300.00 | 64.30 | 68.60 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 310.00 | 74.20 | 78.70 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 320.00 | 84.10 | 88.70 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST |