Options Chain for TRAVELERS COMPANIES INC COM (TRV) - $257.19 as of 11/20/2024 8:48:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 170.80 | 173.70 | % | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 90.00 | 165.90 | 168.70 | % | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 95.00 | 160.60 | 163.80 | % | 0 | 1 | 2.25 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 100.00 | 155.90 | 158.80 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 105.00 | 150.70 | 153.80 | 159.20 | 0.00 | 0.00% | 0 | 1 | 2.04 | 1.00 | 0.00 | 0.00 | 10/17/2024 | 11/20/2024 4:00:03 PM EST |
| 110.00 | 146.70 | 148.80 | % | 0 | 7 | 1.95 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 115.00 | 140.90 | 143.80 | % | 0 | 14 | 1.73 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 120.00 | 136.00 | 139.40 | % | 0 | 14 | 1.77 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 125.00 | 130.40 | 133.80 | 104.12 | 0.00 | 0.00% | 0 | 10 | 1.56 | 1.00 | 0.00 | 0.00 | 10/7/2024 | 11/20/2024 4:00:03 PM EST |
| 130.00 | 125.90 | 128.80 | % | 0 | 7 | 1.62 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 135.00 | 121.00 | 123.90 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 140.00 | 116.80 | 118.90 | 90.00 | 0.00 | 0.00% | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 3/20/2024 | 11/20/2024 4:00:03 PM EST |
| 145.00 | 111.80 | 113.90 | 108.60 | 0.00 | 0.00% | 0 | 7 | 1.39 | 1.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 4:00:03 PM EST |
| 150.00 | 105.60 | 109.50 | 92.70 | 0.00 | 0.00% | 0 | 3 | 1.23 | 1.00 | 0.00 | 0.00 | 10/15/2024 | 11/20/2024 4:00:03 PM EST |
| 155.00 | 101.80 | 103.90 | 99.23 | 0.00 | 0.00% | 0 | 10 | 1.27 | 1.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 4:00:03 PM EST |
| 160.00 | 95.40 | 99.50 | 81.40 | 0.00 | 0.00% | 0 | 3 | 1.19 | 1.00 | 0.00 | 0.00 | 9/9/2024 | 11/20/2024 4:00:03 PM EST |
| 165.00 | 91.00 | 93.90 | 80.00 | 0.00 | 0.00% | 0 | 7 | 1.09 | 1.00 | 0.00 | 0.00 | 10/16/2024 | 11/20/2024 4:00:03 PM EST |
| 170.00 | 85.90 | 89.00 | 94.00 | 0.00 | 0.00% | 0 | 25 | 1.07 | 1.00 | 0.00 | 0.00 | 10/17/2024 | 11/20/2024 4:00:03 PM EST |
| 175.00 | 80.70 | 84.50 | 45.05 | 0.00 | 0.00% | 0 | 35 | 0.98 | 1.00 | 0.00 | 0.00 | 8/15/2024 | 11/20/2024 4:00:03 PM EST |
| 180.00 | 76.10 | 79.60 | 80.31 | 0.00 | 0.00% | 0 | 92 | 0.95 | 1.00 | 0.00 | 0.00 | 10/21/2024 | 11/20/2024 4:00:03 PM EST |
| 185.00 | 70.90 | 74.20 | 46.86 | 0.00 | 0.00% | 0 | 74 | 0.82 | 1.00 | 0.00 | 0.00 | 10/8/2024 | 11/20/2024 4:00:03 PM EST |
| 190.00 | 66.10 | 68.90 | 70.57 | 0.00 | 0.00% | 0 | 79 | 0.73 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 195.00 | 62.00 | 63.70 | 65.14 | 0.00 | 0.00% | 0 | 45 | 0.66 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 200.00 | 57.00 | 58.80 | 59.98 | 0.00 | 0.00% | 0 | 42 | 0.62 | 1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:03 PM EST |
| 210.00 | 46.30 | 49.10 | 46.60 | 0.00 | 0.00% | 0 | 218 | 0.55 | 1.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 4:00:03 PM EST |
| 220.00 | 37.20 | 39.10 | 40.05 | 0.00 | 0.00% | 0 | 271 | 0.45 | 0.98 | 0.00 | -0.01 | 11/12/2024 | 11/20/2024 4:00:03 PM EST |
| 230.00 | 26.60 | 29.50 | 25.00 | 0.00 | 0.00% | 0 | 171 | 0.38 | 0.94 | 0.01 | -0.04 | 11/7/2024 | 11/20/2024 4:00:03 PM EST |
| 240.00 | 17.60 | 20.40 | 17.18 | -3.82 | -18.19% | 1 | 330 | 0.26 | 0.86 | 0.01 | -0.06 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 250.00 | 10.40 | 12.80 | 10.20 | -1.90 | -15.71% | 11 | 282 | 0.26 | 0.70 | 0.02 | -0.08 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 260.00 | 4.70 | 5.20 | 5.30 | -0.60 | -10.17% | 2 | 250 | 0.21 | 0.43 | 0.03 | -0.09 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 270.00 | 1.65 | 1.95 | 1.52 | -0.85 | -35.87% | 25 | 251 | 0.20 | 0.21 | 0.02 | -0.07 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 280.00 | 0.50 | 0.70 | 0.74 | 0.00 | 0.00% | 0 | 243 | 0.21 | 0.11 | 0.01 | -0.05 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 290.00 | 0.05 | 0.55 | 0.12 | -0.24 | -66.67% | 12 | 65 | 0.23 | 0.05 | 0.01 | -0.03 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 300.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 6 | 0.35 | 0.01 | 0.00 | -0.01 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 310.00 | 0.00 | 1.35 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 320.00 | 0.00 | 0.75 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 330.00 | 0.00 | 0.75 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 340.00 | 0.00 | 0.75 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 350.00 | 0.00 | 0.75 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 360.00 | 0.00 | 0.75 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 109 | 1.51 | 0.00 | 0.00 | 0.00 | 6/7/2024 | 11/20/2024 4:00:03 PM EST |
| 90.00 | 0.00 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 24 | 1.64 | 0.00 | 0.00 | 0.00 | 8/8/2024 | 11/20/2024 4:00:03 PM EST |
| 95.00 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 10/4/2024 | 11/20/2024 4:00:03 PM EST |
| 100.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 11 | 1.55 | 0.00 | 0.00 | 0.00 | 5/22/2024 | 11/20/2024 4:00:03 PM EST |
| 105.00 | 0.00 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 2 | 1.47 | 0.00 | 0.00 | 0.00 | 6/14/2024 | 11/20/2024 4:00:03 PM EST |
| 110.00 | 0.00 | 0.45 | 0.39 | 0.00 | 0.00% | 0 | 1 | 1.43 | 0.00 | 0.00 | 0.00 | 7/31/2024 | 11/20/2024 4:00:03 PM EST |
| 115.00 | 0.00 | 0.45 | % | 0 | 3 | 1.36 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 120.00 | 0.00 | 0.45 | 0.20 | 0.00 | 0.00% | 0 | 28 | 1.31 | 0.00 | 0.00 | 0.00 | 7/8/2024 | 11/20/2024 4:00:03 PM EST |
| 125.00 | 0.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 22 | 1.25 | 0.00 | 0.00 | 0.00 | 2/14/2024 | 11/20/2024 4:00:03 PM EST |
| 130.00 | 0.00 | 0.50 | % | 0 | 75 | 1.19 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 135.00 | 0.00 | 0.55 | 0.42 | 0.00 | 0.00% | 0 | 35 | 1.14 | 0.00 | 0.00 | 0.00 | 7/19/2024 | 11/20/2024 4:00:03 PM EST |
| 140.00 | 0.00 | 0.55 | 0.62 | 0.00 | 0.00% | 0 | 19 | 1.09 | 0.00 | 0.00 | 0.00 | 7/31/2024 | 11/20/2024 4:00:03 PM EST |
| 145.00 | 0.00 | 0.55 | 1.35 | 0.00 | 0.00% | 0 | 24 | 1.03 | 0.00 | 0.00 | 0.00 | 1/25/2024 | 11/20/2024 4:00:03 PM EST |
| 150.00 | 0.00 | 0.60 | 0.57 | 0.00 | 0.00% | 0 | 94 | 0.99 | 0.00 | 0.00 | 0.00 | 5/9/2024 | 11/20/2024 4:00:03 PM EST |
| 155.00 | 0.00 | 0.60 | 0.30 | 0.00 | 0.00% | 0 | 45 | 0.94 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 11/20/2024 4:00:03 PM EST |
| 160.00 | 0.00 | 0.60 | 0.05 | 0.00 | 0.00% | 0 | 63 | 0.89 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 165.00 | 0.00 | 0.65 | 0.20 | 0.00 | 0.00% | 0 | 96 | 0.85 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:03 PM EST |
| 170.00 | 0.00 | 0.65 | 0.15 | 0.00 | 0.00% | 0 | 43 | 0.80 | 0.00 | 0.00 | 0.00 | 10/18/2024 | 11/20/2024 4:00:03 PM EST |
| 175.00 | 0.00 | 0.70 | 0.69 | 0.00 | 0.00% | 0 | 23 | 0.76 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 11/20/2024 4:00:03 PM EST |
| 180.00 | 0.00 | 0.70 | 0.20 | 0.00 | 0.00% | 0 | 90 | 0.71 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 11/20/2024 4:00:03 PM EST |
| 185.00 | 0.00 | 0.70 | 0.90 | 0.00 | 0.00% | 0 | 38 | 0.67 | 0.00 | 0.00 | 0.00 | 10/9/2024 | 11/20/2024 4:00:03 PM EST |
| 190.00 | 0.05 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 179 | 0.53 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 195.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 65 | 0.59 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 4:00:03 PM EST |
| 200.00 | 0.00 | 0.75 | 0.28 | 0.00 | 0.00% | 0 | 102 | 0.54 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:03 PM EST |
| 210.00 | 0.05 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 563 | 0.37 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 220.00 | 0.10 | 0.75 | 0.33 | 0.00 | 0.00% | 0 | 75 | 0.31 | -0.02 | 0.00 | -0.01 | 11/15/2024 | 11/20/2024 4:00:03 PM EST |
| 230.00 | 0.55 | 0.70 | 0.60 | +0.21 | +53.85% | 2 | 302 | 0.27 | -0.06 | 0.01 | -0.04 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 240.00 | 0.35 | 1.50 | 1.04 | 0.00 | 0.00% | 0 | 200 | 0.24 | -0.14 | 0.01 | -0.06 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 250.00 | 2.45 | 3.60 | 4.30 | +1.48 | +52.49% | 7 | 149 | 0.21 | -0.30 | 0.02 | -0.08 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 260.00 | 6.60 | 8.00 | 8.10 | +1.40 | +20.90% | 9 | 184 | 0.22 | -0.57 | 0.03 | -0.09 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 270.00 | 14.20 | 15.80 | 13.30 | 0.00 | 0.00% | 0 | 40 | 0.23 | -0.79 | 0.02 | -0.07 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 280.00 | 22.30 | 24.30 | 19.30 | 0.00 | 0.00% | 0 | 1 | 0.29 | -0.89 | 0.01 | -0.05 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 290.00 | 31.70 | 33.90 | 25.90 | 0.00 | 0.00% | 0 | 0 | 0.35 | -0.95 | 0.01 | -0.03 | 10/17/2024 | 11/20/2024 4:00:03 PM EST |
| 300.00 | 41.40 | 43.80 | % | 0 | 0 | 0.41 | -0.99 | 0.00 | -0.01 | 11/20/2024 4:00:03 PM EST | |||
| 310.00 | 51.10 | 53.80 | % | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 320.00 | 61.20 | 64.60 | 58.00 | 0.00 | 0.00% | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 10/18/2024 | 11/20/2024 4:00:03 PM EST |
| 330.00 | 71.30 | 73.70 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 340.00 | 81.30 | 83.70 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 350.00 | 91.10 | 94.40 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 360.00 | 101.40 | 104.60 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST |