Options Chain for TRAVELERS COMPANIES INC COM (TRV) - $303.32 as of 4/9/2026 7:29:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 161.10 | 164.80 | 162.95 | % | 1.16 | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 4/9/2026 4:00:03 PM EST | |||
| 145.00 | 156.10 | 159.70 | 157.90 | % | 1.09 | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 4/9/2026 4:00:03 PM EST | |||
| 150.00 | 151.10 | 154.90 | 153.00 | % | 1.02 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 4/9/2026 4:00:03 PM EST | |||
| 155.00 | 146.10 | 149.70 | 147.90 | % | 0.95 | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 4/9/2026 4:00:03 PM EST | |||
| 160.00 | 141.10 | 144.70 | 142.90 | % | 0.89 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 4/9/2026 4:00:03 PM EST | |||
| 165.00 | 136.50 | 139.20 | 137.85 | % | 0.84 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 4/9/2026 4:00:03 PM EST | |||
| 170.00 | 131.10 | 134.70 | 132.90 | % | 0.78 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 4/9/2026 4:00:03 PM EST | |||
| 175.00 | 126.10 | 129.80 | 127.95 | % | 0.73 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 4/9/2026 4:00:03 PM EST | |||
| 180.00 | 121.10 | 124.70 | 122.90 | % | 0.68 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 4/9/2026 4:00:03 PM EST | |||
| 185.00 | 116.90 | 119.00 | 117.95 | 108.80 | 0.00 | 0.00% | 0.64 | 0 | 1 | 1.94 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/9/2026 4:00:03 PM EST |
| 190.00 | 111.80 | 114.80 | 113.30 | % | 0.60 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 4/9/2026 4:00:03 PM EST | |||
| 195.00 | 106.70 | 109.80 | 108.25 | % | 0.56 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 4/9/2026 4:00:03 PM EST | |||
| 200.00 | 101.20 | 105.00 | 103.10 | % | 0.52 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 4/9/2026 4:00:03 PM EST | |||
| 210.00 | 91.70 | 94.80 | 93.25 | % | 0.44 | 0 | 1 | 1.69 | 1.00 | 0.00 | 0.00 | 4/9/2026 4:00:03 PM EST | |||
| 220.00 | 81.30 | 84.90 | 83.10 | % | 0.38 | 0 | 1 | 1.53 | 1.00 | 0.00 | 0.00 | 4/9/2026 4:00:03 PM EST | |||
| 230.00 | 71.80 | 74.90 | 73.35 | % | 0.32 | 0 | 44 | 1.36 | 1.00 | 0.00 | 0.00 | 4/9/2026 4:00:03 PM EST | |||
| 240.00 | 61.80 | 65.00 | 63.40 | % | 0.26 | 0 | 6 | 1.21 | 1.00 | 0.00 | 0.00 | 4/9/2026 4:00:03 PM EST | |||
| 250.00 | 52.10 | 54.70 | 53.40 | 53.50 | 0.00 | 0.00% | 0.21 | 0 | 5 | 1.00 | 1.00 | 0.00 | -0.02 | 4/9/2026 | 4/9/2026 4:00:03 PM EST |
| 260.00 | 42.20 | 45.20 | 43.70 | 32.91 | 0.00 | 0.00% | 0.17 | 0 | 63 | 0.90 | 0.99 | 0.00 | -0.04 | 4/2/2026 | 4/9/2026 4:00:03 PM EST |
| 270.00 | 32.50 | 35.50 | 34.00 | 33.07 | 0.00 | 0.00% | 0.13 | 0 | 34 | 0.77 | 0.95 | 0.00 | -0.14 | 4/9/2026 | 4/9/2026 4:00:03 PM EST |
| 280.00 | 23.10 | 26.00 | 24.55 | 17.80 | 0.00 | 0.00% | 0.09 | 0 | 113 | 0.43 | 0.90 | 0.01 | -0.22 | 4/8/2026 | 4/9/2026 4:00:03 PM EST |
| 290.00 | 15.30 | 16.20 | 15.75 | 16.95 | 0.00 | 0.00% | 0.05 | 0 | 137 | 0.41 | 0.79 | 0.02 | -0.31 | 4/9/2026 | 4/9/2026 4:00:03 PM EST |
| 300.00 | 7.80 | 8.70 | 8.25 | 8.84 | 0.00 | 0.00% | 0.03 | 0 | 416 | 0.36 | 0.60 | 0.03 | -0.37 | 4/9/2026 | 4/9/2026 4:00:03 PM EST |
| 310.00 | 2.95 | 4.00 | 3.48 | 4.30 | 0.00 | 0.00% | 0.01 | 0 | 192 | 0.34 | 0.32 | 0.03 | -0.30 | 4/9/2026 | 4/9/2026 4:00:03 PM EST |
| 320.00 | 0.85 | 1.55 | 1.20 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 658 | 0.34 | 0.12 | 0.01 | -0.17 | 4/9/2026 | 4/9/2026 4:00:03 PM EST |
| 330.00 | 0.00 | 0.55 | 0.28 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 141 | 0.39 | 0.04 | 0.01 | -0.08 | 3/31/2026 | 4/9/2026 4:00:03 PM EST |
| 340.00 | 0.00 | 2.25 | 1.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.70 | 0.01 | 0.00 | -0.01 | 3/23/2026 | 4/9/2026 4:00:03 PM EST |
| 350.00 | 0.00 | 1.95 | 0.98 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.79 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:03 PM EST |
| 360.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.92 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/9/2026 4:00:03 PM EST |
| 370.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 20 | 0.84 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:03 PM EST | |||
| 380.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:03 PM EST | |||
| 390.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:03 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:03 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:03 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:03 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:03 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:03 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:03 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:03 PM EST | |||
| 180.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 7 | 2.02 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:03 PM EST | |||
| 185.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 11 | 1.79 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:03 PM EST | |||
| 190.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.57 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:03 PM EST |
| 195.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 10 | 1.69 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:03 PM EST | |||
| 200.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 6 | 1.67 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:03 PM EST | |||
| 210.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 125 | 1.46 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:03 PM EST | |||
| 220.00 | 0.05 | 0.40 | 0.23 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.97 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:03 PM EST |
| 230.00 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 58 | 1.14 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/9/2026 4:00:03 PM EST |
| 240.00 | 0.05 | 0.75 | 0.40 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 292 | 0.79 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/9/2026 4:00:03 PM EST |
| 250.00 | 0.10 | 0.65 | 0.38 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.68 | 0.00 | 0.00 | -0.02 | 4/9/2026 | 4/9/2026 4:00:03 PM EST |
| 260.00 | 0.00 | 0.80 | 0.40 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.68 | -0.01 | 0.00 | -0.04 | 4/9/2026 | 4/9/2026 4:00:03 PM EST |
| 270.00 | 0.35 | 0.75 | 0.55 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 376 | 0.48 | -0.05 | 0.00 | -0.14 | 4/8/2026 | 4/9/2026 4:00:03 PM EST |
| 280.00 | 0.85 | 1.40 | 1.13 | 0.87 | 0.00 | 0.00% | 0.00 | 0 | 200 | 0.45 | -0.10 | 0.01 | -0.22 | 4/9/2026 | 4/9/2026 4:00:03 PM EST |
| 290.00 | 1.95 | 2.80 | 2.38 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 103 | 0.41 | -0.21 | 0.02 | -0.31 | 4/9/2026 | 4/9/2026 4:00:03 PM EST |
| 300.00 | 4.50 | 5.60 | 5.05 | 5.00 | 0.00 | 0.00% | 0.02 | 0 | 71 | 0.37 | -0.40 | 0.03 | -0.37 | 4/9/2026 | 4/9/2026 4:00:03 PM EST |
| 310.00 | 9.60 | 10.70 | 10.15 | 15.42 | 0.00 | 0.00% | 0.03 | 0 | 33 | 0.35 | -0.68 | 0.03 | -0.30 | 4/7/2026 | 4/9/2026 4:00:03 PM EST |
| 320.00 | 16.10 | 19.80 | 17.95 | 33.12 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.47 | -0.88 | 0.01 | -0.17 | 3/27/2026 | 4/9/2026 4:00:03 PM EST |
| 330.00 | 25.40 | 28.40 | 26.90 | 42.70 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.49 | -0.96 | 0.01 | -0.08 | 3/27/2026 | 4/9/2026 4:00:03 PM EST |
| 340.00 | 35.40 | 38.40 | 36.90 | % | 0.11 | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.01 | 4/9/2026 4:00:03 PM EST | |||
| 350.00 | 45.40 | 48.60 | 47.00 | % | 0.13 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 4/9/2026 4:00:03 PM EST | |||
| 360.00 | 55.40 | 58.40 | 56.90 | % | 0.16 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 4/9/2026 4:00:03 PM EST | |||
| 370.00 | 65.90 | 68.70 | 67.30 | % | 0.18 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 4/9/2026 4:00:03 PM EST | |||
| 380.00 | 75.20 | 78.70 | 76.95 | % | 0.20 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 4/9/2026 4:00:03 PM EST | |||
| 390.00 | 85.40 | 88.50 | 86.95 | % | 0.22 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 4/9/2026 4:00:03 PM EST |