Options Chain for TRAVELERS COMPANIES INC COM (TRV) - $363.92 as of 9/1/2026 8:35:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 162.00 | 165.70 | 163.85 | % | 0.82 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 9/1/2026 4:00:04 PM EST | |||
| 210.00 | 152.00 | 155.70 | 153.85 | % | 0.73 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 9/1/2026 4:00:04 PM EST | |||
| 220.00 | 142.00 | 145.60 | 143.80 | % | 0.65 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 9/1/2026 4:00:04 PM EST | |||
| 230.00 | 132.10 | 135.60 | 133.85 | % | 0.58 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 9/1/2026 4:00:04 PM EST | |||
| 240.00 | 122.00 | 126.00 | 124.00 | % | 0.52 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 9/1/2026 4:00:04 PM EST | |||
| 250.00 | 112.00 | 115.70 | 113.85 | % | 0.46 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 9/1/2026 4:00:04 PM EST | |||
| 260.00 | 102.30 | 105.80 | 104.05 | 109.00 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.09 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/1/2026 4:00:04 PM EST |
| 270.00 | 92.10 | 95.80 | 93.95 | % | 0.35 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 9/1/2026 4:00:04 PM EST | |||
| 280.00 | 82.00 | 86.00 | 84.00 | % | 0.30 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 9/1/2026 4:00:04 PM EST | |||
| 290.00 | 72.10 | 76.00 | 74.05 | % | 0.26 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 9/1/2026 4:00:04 PM EST | |||
| 300.00 | 62.50 | 65.80 | 64.15 | % | 0.21 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 9/1/2026 4:00:04 PM EST | |||
| 310.00 | 52.10 | 56.00 | 54.05 | 64.99 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.63 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 9/1/2026 4:00:04 PM EST |
| 320.00 | 42.40 | 45.80 | 44.10 | 53.01 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.52 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 9/1/2026 4:00:04 PM EST |
| 330.00 | 32.90 | 36.00 | 34.45 | 35.65 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.44 | 0.99 | 0.00 | -0.01 | 8/21/2026 | 9/1/2026 4:00:04 PM EST |
| 340.00 | 22.70 | 26.40 | 24.55 | 25.79 | -0.11 | -0.43% | 0.07 | 2 | 16 | 0.36 | 0.91 | 0.01 | -0.08 | 9/1/2026 | 9/1/2026 4:00:04 PM EST |
| 350.00 | 14.90 | 17.20 | 16.05 | 18.40 | 0.00 | 0.00% | 0.05 | 0 | 14 | 0.23 | 0.79 | 0.02 | -0.14 | 8/31/2026 | 9/1/2026 4:00:04 PM EST |
| 360.00 | 7.20 | 9.90 | 8.55 | 8.68 | -6.72 | -43.64% | 0.02 | 4 | 185 | 0.21 | 0.59 | 0.02 | -0.18 | 9/1/2026 | 9/1/2026 4:00:04 PM EST |
| 370.00 | 2.85 | 4.70 | 3.78 | 4.30 | -2.70 | -38.58% | 0.01 | 6 | 139 | 0.21 | 0.36 | 0.02 | -0.17 | 9/1/2026 | 9/1/2026 4:00:04 PM EST |
| 380.00 | 1.20 | 1.85 | 1.53 | 1.55 | -0.45 | -22.50% | 0.00 | 49 | 305 | 0.21 | 0.17 | 0.01 | -0.11 | 9/1/2026 | 9/1/2026 4:00:04 PM EST |
| 390.00 | 0.00 | 0.65 | 0.33 | 0.53 | -0.34 | -39.08% | 0.00 | 60 | 352 | 0.23 | 0.07 | 0.01 | -0.07 | 9/1/2026 | 9/1/2026 4:00:04 PM EST |
| 400.00 | 0.00 | 0.50 | 0.25 | 0.14 | -0.19 | -57.58% | 0.00 | 5 | 262 | 0.28 | 0.02 | 0.00 | -0.03 | 9/1/2026 | 9/1/2026 4:00:04 PM EST |
| 410.00 | 0.00 | 0.75 | 0.38 | 2.00 | +1.65 | +471.43% | 0.00 | 2 | 172 | 0.36 | 0.01 | 0.00 | -0.01 | 9/1/2026 | 9/1/2026 4:00:04 PM EST |
| 420.00 | 0.00 | 2.15 | 1.08 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.53 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 9/1/2026 4:00:04 PM EST |
| 430.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.59 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 9/1/2026 4:00:04 PM EST |
| 440.00 | 0.00 | 2.15 | 1.08 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.65 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 9/1/2026 4:00:04 PM EST |
| 450.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.70 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 9/1/2026 4:00:04 PM EST |
| 460.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.75 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 9/1/2026 4:00:04 PM EST |
| 470.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.80 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 9/1/2026 4:00:04 PM EST |
| 480.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.85 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/1/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 9/1/2026 4:00:04 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 9/1/2026 4:00:04 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 9/1/2026 4:00:04 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 9/1/2026 4:00:04 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 9/1/2026 4:00:04 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 9/1/2026 4:00:04 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 9/1/2026 4:00:04 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 9/1/2026 4:00:04 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 9/1/2026 4:00:04 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.77 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/1/2026 4:00:04 PM EST |
| 300.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.53 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 9/1/2026 4:00:04 PM EST |
| 310.00 | 0.00 | 2.20 | 1.10 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.59 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 9/1/2026 4:00:04 PM EST |
| 320.00 | 0.00 | 2.25 | 1.13 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.51 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/1/2026 4:00:04 PM EST |
| 330.00 | 0.00 | 0.80 | 0.40 | 0.38 | +0.03 | +8.58% | 0.00 | 55 | 85 | 0.31 | -0.01 | 0.00 | -0.01 | 9/1/2026 | 9/1/2026 4:00:04 PM EST |
| 340.00 | 0.75 | 1.00 | 0.88 | 0.82 | +0.16 | +24.25% | 0.00 | 51 | 285 | 0.24 | -0.09 | 0.01 | -0.08 | 9/1/2026 | 9/1/2026 4:00:04 PM EST |
| 350.00 | 1.95 | 2.80 | 2.38 | 2.07 | +0.42 | +25.46% | 0.01 | 10 | 244 | 0.24 | -0.21 | 0.02 | -0.14 | 9/1/2026 | 9/1/2026 4:00:04 PM EST |
| 360.00 | 4.00 | 6.70 | 5.35 | 5.19 | +1.39 | +36.58% | 0.01 | 25 | 277 | 0.22 | -0.41 | 0.02 | -0.18 | 9/1/2026 | 9/1/2026 4:00:04 PM EST |
| 370.00 | 9.30 | 12.10 | 10.70 | 7.28 | 0.00 | 0.00% | 0.03 | 0 | 237 | 0.22 | -0.64 | 0.02 | -0.17 | 8/26/2026 | 9/1/2026 4:00:04 PM EST |
| 380.00 | 17.10 | 19.20 | 18.15 | 15.31 | -0.96 | -5.90% | 0.05 | 20 | 171 | 0.20 | -0.83 | 0.01 | -0.11 | 9/1/2026 | 9/1/2026 4:00:04 PM EST |
| 390.00 | 26.80 | 28.90 | 27.85 | 21.05 | 0.00 | 0.00% | 0.07 | 0 | 40 | 0.26 | -0.93 | 0.01 | -0.07 | 8/26/2026 | 9/1/2026 4:00:04 PM EST |
| 400.00 | 36.10 | 38.80 | 37.45 | 26.50 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.39 | -0.98 | 0.00 | -0.03 | 8/12/2026 | 9/1/2026 4:00:04 PM EST |
| 410.00 | 46.00 | 48.80 | 47.40 | 40.00 | 0.00 | 0.00% | 0.12 | 0 | 7 | 0.46 | -0.99 | 0.00 | -0.01 | 8/12/2026 | 9/1/2026 4:00:04 PM EST |
| 420.00 | 55.30 | 58.70 | 57.00 | 52.00 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.52 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 9/1/2026 4:00:04 PM EST |
| 430.00 | 65.10 | 69.00 | 67.05 | 58.80 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 9/1/2026 4:00:04 PM EST |
| 440.00 | 75.00 | 78.90 | 76.95 | % | 0.17 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 9/1/2026 4:00:04 PM EST | |||
| 450.00 | 85.70 | 89.00 | 87.35 | % | 0.19 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 9/1/2026 4:00:04 PM EST | |||
| 460.00 | 95.10 | 98.90 | 97.00 | % | 0.21 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 9/1/2026 4:00:04 PM EST | |||
| 470.00 | 105.00 | 108.90 | 106.95 | % | 0.23 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 9/1/2026 4:00:04 PM EST | |||
| 480.00 | 115.20 | 118.90 | 117.05 | % | 0.24 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 9/1/2026 4:00:04 PM EST |