Options Chain for TRAVELERS COMPANIES INC COM (TRV) - $210.85 as of 4/19/2024 4:39:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 97.40 | 102.00 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | -0.02 | 4/19/2024 2:58:58 PM EST | |||
| 120.00 | 92.30 | 97.00 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | -0.02 | 4/19/2024 2:58:58 PM EST | |||
| 125.00 | 87.30 | 92.00 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | -0.02 | 4/19/2024 2:58:58 PM EST | |||
| 130.00 | 83.00 | 87.00 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | -0.02 | 4/19/2024 2:58:58 PM EST | |||
| 135.00 | 78.00 | 82.00 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | -0.02 | 4/19/2024 2:58:58 PM EST | |||
| 140.00 | 73.00 | 77.00 | 70.05 | 0.00 | 0.00% | 0 | 2 | 1.10 | 1.00 | 0.00 | -0.02 | 4/18/2024 | 4/19/2024 2:58:58 PM EST |
| 145.00 | 68.00 | 72.00 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.02 | 4/19/2024 2:58:58 PM EST | |||
| 150.00 | 62.50 | 67.00 | 56.55 | 0.00 | 0.00% | 0 | 4 | 0.96 | 1.00 | 0.00 | -0.02 | 4/17/2024 | 4/19/2024 2:58:58 PM EST |
| 155.00 | 58.00 | 62.00 | 56.01 | 0.00 | 0.00% | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.02 | 4/18/2024 | 4/19/2024 2:58:58 PM EST |
| 160.00 | 53.00 | 57.00 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.03 | 4/19/2024 2:58:58 PM EST | |||
| 165.00 | 48.00 | 52.50 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.03 | 4/19/2024 2:58:58 PM EST | |||
| 170.00 | 43.00 | 47.50 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | -0.03 | 4/19/2024 2:58:58 PM EST | |||
| 175.00 | 38.00 | 42.50 | % | 0 | 0 | 0.63 | 1.00 | 0.00 | -0.03 | 4/19/2024 2:58:58 PM EST | |||
| 180.00 | 33.30 | 37.20 | % | 0 | 0 | 0.57 | 1.00 | 0.00 | -0.03 | 4/19/2024 2:58:58 PM EST | |||
| 185.00 | 28.30 | 31.70 | 39.10 | 0.00 | 0.00% | 0 | 8 | 0.50 | 0.99 | 0.00 | -0.04 | 4/16/2024 | 4/19/2024 2:58:58 PM EST |
| 190.00 | 23.00 | 27.50 | 34.20 | 0.00 | 0.00% | 0 | 10 | 0.36 | 0.97 | 0.01 | -0.05 | 4/16/2024 | 4/19/2024 2:58:58 PM EST |
| 195.00 | 18.80 | 21.10 | 14.60 | 0.00 | 0.00% | 0 | 1 | 0.31 | 0.94 | 0.01 | -0.06 | 4/18/2024 | 4/19/2024 2:58:58 PM EST |
| 200.00 | 14.40 | 15.90 | 14.80 | +3.30 | +28.70% | 84 | 109 | 0.21 | 0.89 | 0.01 | -0.07 | 4/19/2024 | 4/19/2024 2:58:58 PM EST |
| 210.00 | 6.80 | 7.40 | 7.50 | +3.00 | +66.67% | 222 | 323 | 0.18 | 0.69 | 0.03 | -0.09 | 4/19/2024 | 4/19/2024 2:58:58 PM EST |
| 220.00 | 1.80 | 3.10 | 2.00 | +0.95 | +90.48% | 219 | 517 | 0.17 | 0.31 | 0.04 | -0.07 | 4/19/2024 | 4/19/2024 2:58:58 PM EST |
| 230.00 | 0.25 | 0.40 | 0.25 | +0.15 | +150.00% | 53 | 222 | 0.17 | 0.07 | 0.01 | -0.03 | 4/19/2024 | 4/19/2024 2:58:58 PM EST |
| 240.00 | 0.05 | 0.10 | 0.05 | +0.01 | +25.00% | 1 | 278 | 0.21 | 0.01 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 2:58:58 PM EST |
| 250.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 268 | 0.37 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/19/2024 2:58:58 PM EST |
| 260.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 200 | 0.44 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/19/2024 2:58:58 PM EST |
| 270.00 | 0.00 | 0.75 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 4/19/2024 2:58:58 PM EST | |||
| 280.00 | 0.00 | 0.75 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 4/19/2024 2:58:58 PM EST | |||
| 290.00 | 0.00 | 0.75 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 4/19/2024 2:58:58 PM EST | |||
| 300.00 | 0.00 | 0.75 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 4/19/2024 2:58:58 PM EST | |||
| 310.00 | 0.00 | 0.75 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 4/19/2024 2:58:58 PM EST | |||
| 320.00 | 0.00 | 0.75 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 4/19/2024 2:58:58 PM EST | |||
| 330.00 | 0.00 | 0.75 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 4/19/2024 2:58:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | -0.02 | 4/19/2024 2:58:58 PM EST | |||
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | -0.02 | 4/19/2024 2:58:58 PM EST | |||
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | -0.02 | 4/19/2024 2:58:58 PM EST | |||
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | -0.02 | 4/19/2024 2:58:58 PM EST | |||
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | -0.02 | 4/19/2024 2:58:58 PM EST | |||
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | -0.02 | 4/19/2024 2:58:58 PM EST | |||
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | -0.02 | 4/19/2024 2:58:58 PM EST | |||
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | -0.02 | 4/19/2024 2:58:58 PM EST | |||
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | -0.02 | 4/19/2024 2:58:58 PM EST | |||
| 160.00 | 0.00 | 0.75 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | -0.03 | 4/19/2024 2:58:58 PM EST | |||
| 165.00 | 0.00 | 0.75 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | -0.03 | 4/19/2024 2:58:58 PM EST | |||
| 170.00 | 0.00 | 0.75 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | -0.03 | 4/19/2024 2:58:58 PM EST | |||
| 175.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 3 | 0.49 | 0.00 | 0.00 | -0.03 | 4/17/2024 | 4/19/2024 2:58:58 PM EST |
| 180.00 | 0.00 | 0.40 | 0.16 | 0.00 | 0.00% | 0 | 204 | 0.38 | 0.00 | 0.00 | -0.03 | 4/18/2024 | 4/19/2024 2:58:58 PM EST |
| 185.00 | 0.05 | 0.45 | 0.35 | 0.00 | 0.00% | 0 | 479 | 0.29 | -0.01 | 0.00 | -0.04 | 4/18/2024 | 4/19/2024 2:58:58 PM EST |
| 190.00 | 0.10 | 0.30 | 0.25 | -0.10 | -28.58% | 12 | 36 | 0.23 | -0.03 | 0.01 | -0.05 | 4/19/2024 | 4/19/2024 2:58:58 PM EST |
| 195.00 | 0.30 | 0.50 | 0.35 | -0.35 | -50.00% | 26 | 653 | 0.23 | -0.06 | 0.01 | -0.06 | 4/19/2024 | 4/19/2024 2:58:58 PM EST |
| 200.00 | 0.55 | 0.70 | 0.55 | -0.65 | -54.17% | 70 | 213 | 0.21 | -0.11 | 0.01 | -0.07 | 4/19/2024 | 4/19/2024 2:58:58 PM EST |
| 210.00 | 2.05 | 2.80 | 2.10 | -1.40 | -40.00% | 51 | 373 | 0.18 | -0.31 | 0.03 | -0.09 | 4/19/2024 | 4/19/2024 2:58:58 PM EST |
| 220.00 | 6.10 | 7.30 | 6.75 | -5.17 | -43.38% | 4 | 180 | 0.15 | -0.69 | 0.04 | -0.07 | 4/19/2024 | 4/19/2024 2:58:58 PM EST |
| 230.00 | 14.90 | 17.40 | 15.77 | -4.23 | -21.15% | 1 | 13 | 0.21 | -0.93 | 0.01 | -0.03 | 4/19/2024 | 4/19/2024 2:58:58 PM EST |
| 240.00 | 23.50 | 28.00 | 30.20 | 0.00 | 0.00% | 0 | 10 | 0.43 | -0.99 | 0.00 | 0.00 | 4/17/2024 | 4/19/2024 2:58:58 PM EST |
| 250.00 | 33.50 | 38.00 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 4/19/2024 2:58:58 PM EST | |||
| 260.00 | 43.50 | 48.00 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 4/19/2024 2:58:58 PM EST | |||
| 270.00 | 53.50 | 58.00 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 4/19/2024 2:58:58 PM EST | |||
| 280.00 | 63.50 | 68.00 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 4/19/2024 2:58:58 PM EST | |||
| 290.00 | 73.50 | 77.90 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 4/19/2024 2:58:58 PM EST | |||
| 300.00 | 83.50 | 88.00 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 4/19/2024 2:58:58 PM EST | |||
| 310.00 | 93.50 | 98.00 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 4/19/2024 2:58:58 PM EST | |||
| 320.00 | 103.80 | 107.60 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 4/19/2024 2:58:58 PM EST | |||
| 330.00 | 113.70 | 117.60 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 4/19/2024 2:58:58 PM EST |