Options Chain for TRAVELERS COMPANIES INC COM (TRV) - $278.93 as of 9/12/2025 9:31:47 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 | 122.40 | 125.90 | 124.15 | % | 0.80 | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:50 PM EST | |||
| 160.00 | 118.00 | 120.60 | 119.30 | % | 0.75 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:50 PM EST | |||
| 165.00 | 112.40 | 115.90 | 114.15 | % | 0.69 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:50 PM EST | |||
| 170.00 | 107.40 | 110.80 | 109.10 | % | 0.64 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:50 PM EST | |||
| 175.00 | 102.90 | 105.80 | 104.35 | % | 0.60 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:50 PM EST | |||
| 180.00 | 98.00 | 100.60 | 99.30 | % | 0.55 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:50 PM EST | |||
| 185.00 | 92.40 | 95.70 | 94.05 | % | 0.51 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:50 PM EST | |||
| 190.00 | 87.90 | 90.80 | 89.35 | % | 0.47 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:50 PM EST | |||
| 195.00 | 83.20 | 85.70 | 84.45 | % | 0.43 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:50 PM EST | |||
| 200.00 | 78.00 | 80.80 | 79.40 | % | 0.40 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:50 PM EST | |||
| 210.00 | 67.50 | 70.70 | 69.10 | % | 0.33 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:50 PM EST | |||
| 220.00 | 58.20 | 60.80 | 59.50 | % | 0.27 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:50 PM EST | |||
| 230.00 | 47.50 | 50.90 | 49.20 | % | 0.21 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:50 PM EST | |||
| 240.00 | 38.10 | 40.90 | 39.50 | 31.15 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 3:59:50 PM EST |
| 250.00 | 28.10 | 31.00 | 29.55 | 17.80 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 9/12/2025 3:59:50 PM EST |
| 260.00 | 18.30 | 21.10 | 19.70 | 14.56 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.58 | 0.96 | 0.01 | -0.05 | 9/9/2025 | 9/12/2025 3:59:50 PM EST |
| 270.00 | 8.00 | 10.50 | 9.25 | 9.90 | -0.10 | -1.00% | 0.03 | 2 | 260 | 0.32 | 0.81 | 0.03 | -0.15 | 9/12/2025 | 9/12/2025 3:59:50 PM EST |
| 280.00 | 2.10 | 2.90 | 2.50 | 2.35 | +0.70 | +42.43% | 0.01 | 15 | 328 | 0.22 | 0.42 | 0.05 | -0.20 | 9/12/2025 | 9/12/2025 3:59:50 PM EST |
| 290.00 | 0.00 | 0.40 | 0.20 | 0.25 | -0.10 | -28.58% | 0.00 | 6 | 132 | 0.22 | 0.06 | 0.02 | -0.07 | 9/12/2025 | 9/12/2025 3:59:50 PM EST |
| 300.00 | 0.00 | 2.20 | 1.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.57 | 0.00 | 0.00 | -0.01 | 9/8/2025 | 9/12/2025 3:59:50 PM EST |
| 310.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:50 PM EST | |||
| 320.00 | 0.00 | 1.35 | 0.68 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.75 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 9/12/2025 3:59:50 PM EST |
| 330.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:50 PM EST | |||
| 340.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:50 PM EST | |||
| 350.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:50 PM EST | |||
| 360.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:50 PM EST | |||
| 370.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:50 PM EST | |||
| 380.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:50 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 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:50 PM EST | |||
| 160.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:50 PM EST | |||
| 165.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:50 PM EST | |||
| 170.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:50 PM EST | |||
| 175.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:50 PM EST | |||
| 180.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:50 PM EST | |||
| 185.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:50 PM EST | |||
| 190.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:50 PM EST | |||
| 195.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:50 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:50 PM EST | |||
| 210.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:50 PM EST | |||
| 220.00 | 0.00 | 2.00 | 1.00 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.31 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 9/12/2025 3:59:50 PM EST |
| 230.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 154 | 0.57 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:50 PM EST |
| 240.00 | 0.05 | 0.30 | 0.18 | 0.09 | -0.08 | -47.06% | 0.00 | 3 | 525 | 0.53 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:50 PM EST |
| 250.00 | 0.00 | 1.45 | 0.73 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 124 | 0.67 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:50 PM EST |
| 260.00 | 0.00 | 0.50 | 0.25 | 0.29 | -1.26 | -81.29% | 0.00 | 1 | 589 | 0.31 | -0.04 | 0.01 | -0.05 | 9/12/2025 | 9/12/2025 3:59:50 PM EST |
| 270.00 | 0.15 | 1.35 | 0.75 | 0.40 | -0.20 | -33.34% | 0.00 | 6 | 140 | 0.21 | -0.19 | 0.03 | -0.15 | 9/12/2025 | 9/12/2025 3:59:50 PM EST |
| 280.00 | 3.20 | 5.00 | 4.10 | 3.20 | -2.10 | -39.63% | 0.01 | 1 | 7 | 0.20 | -0.58 | 0.05 | -0.20 | 9/12/2025 | 9/12/2025 3:59:50 PM EST |
| 290.00 | 10.00 | 12.40 | 11.20 | % | 0.04 | 0 | 0 | 0.30 | -0.94 | 0.02 | -0.07 | 9/12/2025 3:59:50 PM EST | |||
| 300.00 | 19.40 | 22.20 | 20.80 | % | 0.07 | 0 | 0 | 0.43 | -1.00 | 0.00 | -0.01 | 9/12/2025 3:59:50 PM EST | |||
| 310.00 | 29.30 | 32.10 | 30.70 | % | 0.10 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:50 PM EST | |||
| 320.00 | 39.50 | 42.20 | 40.85 | % | 0.13 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:50 PM EST | |||
| 330.00 | 49.30 | 52.10 | 50.70 | % | 0.15 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:50 PM EST | |||
| 340.00 | 59.40 | 62.20 | 60.80 | % | 0.18 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:50 PM EST | |||
| 350.00 | 69.50 | 72.00 | 70.75 | % | 0.20 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:50 PM EST | |||
| 360.00 | 79.50 | 82.10 | 80.80 | % | 0.22 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:50 PM EST | |||
| 370.00 | 89.50 | 92.10 | 90.80 | % | 0.25 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:50 PM EST | |||
| 380.00 | 99.50 | 102.00 | 100.75 | % | 0.27 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:50 PM EST |