Options Chain for TRAVELERS COMPANIES INC COM (TRV) - $294.31 as of 5/29/2026 1:32:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 110.90 | 114.90 | 112.90 | % | 0.63 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:56 PM EST | |||
| 185.00 | 105.90 | 109.90 | 107.90 | % | 0.58 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:56 PM EST | |||
| 190.00 | 100.90 | 104.90 | 102.90 | % | 0.54 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:56 PM EST | |||
| 195.00 | 95.70 | 99.90 | 97.80 | % | 0.50 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:56 PM EST | |||
| 200.00 | 90.70 | 94.90 | 92.80 | % | 0.46 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:56 PM EST | |||
| 210.00 | 80.70 | 85.00 | 82.85 | % | 0.39 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:56 PM EST | |||
| 220.00 | 71.10 | 75.00 | 73.05 | % | 0.33 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:56 PM EST | |||
| 230.00 | 61.10 | 65.00 | 63.05 | % | 0.27 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:56 PM EST | |||
| 240.00 | 51.00 | 55.00 | 53.00 | % | 0.22 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:56 PM EST | |||
| 250.00 | 41.00 | 45.00 | 43.00 | % | 0.17 | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:56 PM EST | |||
| 260.00 | 32.70 | 35.20 | 33.95 | % | 0.13 | 0 | 0 | 0.42 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:56 PM EST | |||
| 270.00 | 22.30 | 25.50 | 23.90 | 28.10 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.37 | 0.93 | 0.01 | -0.04 | 5/28/2026 | 5/29/2026 2:58:56 PM EST |
| 280.00 | 13.50 | 16.40 | 14.95 | 19.53 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.23 | 0.81 | 0.02 | -0.10 | 5/13/2026 | 5/29/2026 2:58:56 PM EST |
| 290.00 | 6.80 | 8.30 | 7.55 | 8.90 | 0.00 | 0.00% | 0.03 | 0 | 19 | 0.23 | 0.60 | 0.03 | -0.13 | 5/28/2026 | 5/29/2026 2:58:56 PM EST |
| 300.00 | 1.60 | 3.70 | 2.65 | 2.80 | -3.56 | -55.98% | 0.01 | 31 | 38 | 0.22 | 0.34 | 0.03 | -0.12 | 5/29/2026 | 5/29/2026 2:58:56 PM EST |
| 310.00 | 0.55 | 1.25 | 0.90 | 0.92 | -0.78 | -45.89% | 0.00 | 16 | 646 | 0.20 | 0.14 | 0.02 | -0.07 | 5/29/2026 | 5/29/2026 2:58:56 PM EST |
| 320.00 | 0.05 | 1.40 | 0.73 | 0.25 | -0.03 | -10.72% | 0.00 | 16 | 450 | 0.21 | 0.04 | 0.01 | -0.03 | 5/29/2026 | 5/29/2026 2:58:56 PM EST |
| 330.00 | 0.00 | 0.20 | 0.10 | 0.20 | +0.02 | +11.12% | 0.00 | 4 | 205 | 0.26 | 0.01 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 2:58:56 PM EST |
| 340.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.40 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 2:58:56 PM EST |
| 350.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:56 PM EST | |||
| 360.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:56 PM EST | |||
| 370.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:56 PM EST | |||
| 380.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:56 PM EST | |||
| 390.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:56 PM EST | |||
| 400.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:56 PM EST | |||
| 410.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:56 PM EST | |||
| 420.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.99 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/29/2026 2:58:56 PM EST |
| 430.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:56 PM EST | |||
| 440.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:56 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:56 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:56 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:56 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:56 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:56 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:56 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.79 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/29/2026 2:58:56 PM EST |
| 240.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:56 PM EST | |||
| 250.00 | 0.00 | 0.20 | 0.10 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 329 | 0.35 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/29/2026 2:58:56 PM EST |
| 260.00 | 0.00 | 0.55 | 0.28 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.33 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 2:58:56 PM EST |
| 270.00 | 0.55 | 1.15 | 0.85 | 1.04 | +0.63 | +153.66% | 0.00 | 2 | 26 | 0.28 | -0.07 | 0.01 | -0.04 | 5/29/2026 | 5/29/2026 2:58:56 PM EST |
| 280.00 | 1.60 | 2.20 | 1.90 | 1.95 | +0.15 | +8.34% | 0.01 | 31 | 143 | 0.24 | -0.19 | 0.02 | -0.10 | 5/29/2026 | 5/29/2026 2:58:56 PM EST |
| 290.00 | 4.50 | 5.30 | 4.90 | 4.80 | +0.30 | +6.67% | 0.02 | 11 | 115 | 0.23 | -0.40 | 0.03 | -0.13 | 5/29/2026 | 5/29/2026 2:58:56 PM EST |
| 300.00 | 9.40 | 11.50 | 10.45 | 10.75 | +2.95 | +37.83% | 0.03 | 2 | 72 | 0.22 | -0.66 | 0.03 | -0.12 | 5/29/2026 | 5/29/2026 2:58:56 PM EST |
| 310.00 | 16.80 | 19.10 | 17.95 | 15.55 | 0.00 | 0.00% | 0.06 | 0 | 30 | 0.21 | -0.86 | 0.02 | -0.07 | 5/28/2026 | 5/29/2026 2:58:56 PM EST |
| 320.00 | 26.20 | 29.30 | 27.75 | 17.10 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.34 | -0.96 | 0.01 | -0.03 | 5/20/2026 | 5/29/2026 2:58:56 PM EST |
| 330.00 | 36.10 | 39.30 | 37.70 | % | 0.11 | 0 | 0 | 0.45 | -0.99 | 0.00 | -0.01 | 5/29/2026 2:58:56 PM EST | |||
| 340.00 | 46.10 | 49.20 | 47.65 | 36.00 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.52 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 5/29/2026 2:58:56 PM EST |
| 350.00 | 56.10 | 60.00 | 58.05 | % | 0.17 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:56 PM EST | |||
| 360.00 | 66.10 | 70.10 | 68.10 | % | 0.19 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:56 PM EST | |||
| 370.00 | 76.10 | 80.00 | 78.05 | % | 0.21 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:56 PM EST | |||
| 380.00 | 86.10 | 90.10 | 88.10 | % | 0.23 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:56 PM EST | |||
| 390.00 | 96.10 | 100.20 | 98.15 | % | 0.25 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:56 PM EST | |||
| 400.00 | 106.00 | 110.20 | 108.10 | % | 0.27 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:56 PM EST | |||
| 410.00 | 116.00 | 120.30 | 118.15 | % | 0.29 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:56 PM EST | |||
| 420.00 | 126.00 | 130.00 | 128.00 | % | 0.30 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:56 PM EST | |||
| 430.00 | 136.00 | 140.00 | 138.00 | % | 0.32 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:56 PM EST | |||
| 440.00 | 146.00 | 149.90 | 147.95 | % | 0.34 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:56 PM EST |