Options Chain for TRAVELERS COMPANIES INC COM (TRV) - $341.51 as of 7/14/2026 12:40:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 160.70 | 163.20 | 161.95 | % | 0.93 | 0 | 0 | 4.00 | 1.00 | 0.00 | 0.00 | 7/14/2026 12:59:10 PM EST | |||
| 180.00 | 155.90 | 159.00 | 157.45 | % | 0.87 | 0 | 0 | 4.22 | 1.00 | 0.00 | 0.00 | 7/14/2026 12:59:10 PM EST | |||
| 185.00 | 151.30 | 153.40 | 152.35 | % | 0.82 | 0 | 0 | 4.06 | 1.00 | 0.00 | 0.00 | 7/14/2026 12:59:10 PM EST | |||
| 190.00 | 145.70 | 149.00 | 147.35 | 110.10 | 0.00 | 0.00% | 0.78 | 0 | 0 | 3.90 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 7/14/2026 12:59:10 PM EST |
| 195.00 | 140.50 | 143.50 | 142.00 | % | 0.73 | 0 | 0 | 3.75 | 1.00 | 0.00 | 0.00 | 7/14/2026 12:59:10 PM EST | |||
| 200.00 | 135.70 | 139.10 | 137.40 | % | 0.69 | 0 | 0 | 3.59 | 1.00 | 0.00 | 0.00 | 7/14/2026 12:59:10 PM EST | |||
| 210.00 | 125.70 | 129.10 | 127.40 | % | 0.61 | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 7/14/2026 12:59:10 PM EST | |||
| 220.00 | 115.60 | 118.30 | 116.95 | % | 0.53 | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 7/14/2026 12:59:10 PM EST | |||
| 230.00 | 105.60 | 109.10 | 107.35 | 99.50 | 0.00 | 0.00% | 0.47 | 0 | 3 | 2.77 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 7/14/2026 12:59:10 PM EST |
| 240.00 | 96.50 | 98.30 | 97.40 | 67.10 | 0.00 | 0.00% | 0.41 | 0 | 16 | 2.32 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 7/14/2026 12:59:10 PM EST |
| 250.00 | 86.30 | 88.70 | 87.50 | 70.90 | 0.00 | 0.00% | 0.35 | 0 | 3 | 2.06 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 7/14/2026 12:59:10 PM EST |
| 260.00 | 75.90 | 78.30 | 77.10 | 47.20 | 0.00 | 0.00% | 0.30 | 0 | 4 | 1.86 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 7/14/2026 12:59:10 PM EST |
| 270.00 | 66.40 | 68.70 | 67.55 | 67.56 | 0.00 | 0.00% | 0.25 | 0 | 9 | 1.61 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/14/2026 12:59:10 PM EST |
| 280.00 | 56.00 | 58.30 | 57.15 | 58.80 | 0.00 | 0.00% | 0.20 | 0 | 285 | 1.42 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/14/2026 12:59:10 PM EST |
| 290.00 | 46.40 | 48.80 | 47.60 | 46.90 | -1.15 | -2.40% | 0.16 | 1 | 47 | 1.20 | 1.00 | 0.00 | -0.02 | 7/14/2026 | 7/14/2026 12:59:10 PM EST |
| 300.00 | 35.80 | 38.50 | 37.15 | 39.19 | 0.00 | 0.00% | 0.12 | 0 | 157 | 1.01 | 0.98 | 0.00 | -0.12 | 7/13/2026 | 7/14/2026 12:59:10 PM EST |
| 310.00 | 26.70 | 28.20 | 27.45 | 26.80 | -4.23 | -13.64% | 0.09 | 2 | 220 | 0.81 | 0.94 | 0.01 | -0.48 | 7/14/2026 | 7/14/2026 12:59:10 PM EST |
| 320.00 | 16.60 | 19.30 | 17.95 | 18.00 | -6.00 | -25.00% | 0.06 | 1 | 716 | 0.50 | 0.88 | 0.01 | -0.66 | 7/14/2026 | 7/14/2026 12:59:10 PM EST |
| 330.00 | 9.80 | 11.40 | 10.60 | 11.10 | -0.40 | -3.48% | 0.03 | 27 | 1,276 | 0.51 | 0.71 | 0.02 | -0.93 | 7/14/2026 | 7/14/2026 12:59:10 PM EST |
| 340.00 | 3.60 | 5.80 | 4.70 | 5.04 | -2.04 | -28.82% | 0.01 | 15 | 1,723 | 0.46 | 0.45 | 0.03 | -0.95 | 7/14/2026 | 7/14/2026 12:59:10 PM EST |
| 350.00 | 0.55 | 2.00 | 1.28 | 1.54 | -0.89 | -36.63% | 0.00 | 7 | 215 | 0.42 | 0.20 | 0.02 | -0.63 | 7/14/2026 | 7/14/2026 12:59:10 PM EST |
| 360.00 | 0.05 | 1.70 | 0.88 | 0.40 | -0.40 | -50.00% | 0.00 | 15 | 36 | 0.49 | 0.06 | 0.01 | -0.27 | 7/14/2026 | 7/14/2026 12:59:10 PM EST |
| 370.00 | 0.00 | 1.40 | 0.70 | 0.34 | +0.29 | +580.00% | 0.00 | 4 | 304 | 0.81 | 0.01 | 0.00 | -0.06 | 7/14/2026 | 7/14/2026 12:59:10 PM EST |
| 380.00 | 0.00 | 2.25 | 1.13 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.11 | 0.00 | 0.00 | -0.01 | 7/7/2026 | 7/14/2026 12:59:10 PM EST |
| 390.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 3 | 0.98 | 0.00 | 0.00 | 0.00 | 7/14/2026 12:59:10 PM EST | |||
| 400.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 1 | 1.11 | 0.00 | 0.00 | 0.00 | 7/14/2026 12:59:10 PM EST | |||
| 410.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 1 | 1.39 | 0.00 | 0.00 | 0.00 | 7/14/2026 12:59:10 PM EST | |||
| 420.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 2 | 1.47 | 0.00 | 0.00 | 0.00 | 7/14/2026 12:59:10 PM EST | |||
| 430.00 | 0.00 | 1.75 | 0.88 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.74 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 7/14/2026 12:59:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 7 | 4.39 | 0.00 | 0.00 | 0.00 | 7/14/2026 12:59:10 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 4 | 4.23 | 0.00 | 0.00 | 0.00 | 7/14/2026 12:59:10 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 5 | 4.07 | 0.00 | 0.00 | 0.00 | 7/14/2026 12:59:10 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 11 | 3.91 | 0.00 | 0.00 | 0.00 | 7/14/2026 12:59:10 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 6 | 3.76 | 0.00 | 0.00 | 0.00 | 7/14/2026 12:59:10 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | 0.79 | 0.00 | 0.00% | 0.01 | 0 | 30 | 3.61 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 7/14/2026 12:59:10 PM EST |
| 210.00 | 0.00 | 0.50 | 0.25 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 28 | 2.54 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 7/14/2026 12:59:10 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 16 | 3.05 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 7/14/2026 12:59:10 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 125 | 2.79 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/14/2026 12:59:10 PM EST |
| 240.00 | 0.00 | 0.15 | 0.08 | 0.57 | +0.17 | +42.50% | 0.00 | 2 | 59 | 1.60 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 12:59:10 PM EST |
| 250.00 | 0.00 | 0.70 | 0.35 | 0.59 | +0.49 | +490.00% | 0.00 | 2 | 50 | 1.81 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 12:59:10 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | 0.20 | -1.07 | -84.26% | 0.00 | 1 | 51 | 2.05 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 12:59:10 PM EST |
| 270.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 98 | 1.43 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/14/2026 12:59:10 PM EST |
| 280.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 250 | 1.24 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/14/2026 12:59:10 PM EST |
| 290.00 | 0.00 | 0.70 | 0.35 | 1.39 | 0.00 | 0.00% | 0.00 | 0 | 581 | 1.03 | 0.00 | 0.00 | -0.02 | 7/13/2026 | 7/14/2026 12:59:10 PM EST |
| 300.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 200 | 0.78 | -0.02 | 0.00 | -0.12 | 7/10/2026 | 7/14/2026 12:59:10 PM EST |
| 310.00 | 0.20 | 0.40 | 0.30 | 0.30 | -0.25 | -45.46% | 0.00 | 14 | 244 | 0.57 | -0.06 | 0.01 | -0.48 | 7/14/2026 | 7/14/2026 12:59:10 PM EST |
| 320.00 | 0.10 | 1.55 | 0.83 | 1.01 | +0.46 | +83.64% | 0.00 | 4 | 393 | 0.61 | -0.12 | 0.01 | -0.66 | 7/14/2026 | 7/14/2026 12:59:10 PM EST |
| 330.00 | 2.45 | 4.80 | 3.63 | 3.07 | +0.22 | +7.72% | 0.01 | 15 | 486 | 0.49 | -0.29 | 0.02 | -0.93 | 7/14/2026 | 7/14/2026 12:59:10 PM EST |
| 340.00 | 6.70 | 9.00 | 7.85 | 7.07 | +2.37 | +50.43% | 0.02 | 10 | 258 | 0.51 | -0.55 | 0.03 | -0.95 | 7/14/2026 | 7/14/2026 12:59:10 PM EST |
| 350.00 | 12.30 | 15.00 | 13.65 | 11.08 | 0.00 | 0.00% | 0.04 | 0 | 40 | 0.57 | -0.80 | 0.02 | -0.63 | 7/13/2026 | 7/14/2026 12:59:10 PM EST |
| 360.00 | 21.30 | 24.00 | 22.65 | 23.90 | 0.00 | 0.00% | 0.06 | 0 | 12 | 0.66 | -0.94 | 0.01 | -0.27 | 7/13/2026 | 7/14/2026 12:59:10 PM EST |
| 370.00 | 31.70 | 33.90 | 32.80 | 24.70 | 0.00 | 0.00% | 0.09 | 0 | 11 | 0.79 | -0.99 | 0.00 | -0.06 | 7/7/2026 | 7/14/2026 12:59:10 PM EST |
| 380.00 | 41.60 | 44.60 | 43.10 | % | 0.11 | 0 | 0 | 1.09 | -1.00 | 0.00 | -0.01 | 7/14/2026 12:59:10 PM EST | |||
| 390.00 | 51.90 | 54.10 | 53.00 | % | 0.14 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 7/14/2026 12:59:10 PM EST | |||
| 400.00 | 61.10 | 64.20 | 62.65 | 64.50 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/14/2026 12:59:10 PM EST |
| 410.00 | 71.50 | 74.40 | 72.95 | % | 0.18 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 7/14/2026 12:59:10 PM EST | |||
| 420.00 | 81.60 | 84.60 | 83.10 | % | 0.20 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 7/14/2026 12:59:10 PM EST | |||
| 430.00 | 91.60 | 93.90 | 92.75 | % | 0.22 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 7/14/2026 12:59:10 PM EST |