Options Chain for TRAVELERS COMPANIES INC COM (TRV) - $291.64 as of 12/23/2025 12:21:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 175.60 | 179.50 | 177.55 | % | 1.54 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:01 PM EST | |||
| 120.00 | 170.40 | 174.50 | 172.45 | % | 1.44 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:01 PM EST | |||
| 125.00 | 165.60 | 169.50 | 167.55 | 156.20 | 0.00 | 0.00% | 1.34 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/23/2025 1:59:01 PM EST |
| 130.00 | 160.70 | 164.60 | 162.65 | 116.80 | 0.00 | 0.00% | 1.25 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 12/23/2025 1:59:01 PM EST |
| 135.00 | 155.60 | 159.50 | 157.55 | % | 1.17 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:01 PM EST | |||
| 140.00 | 150.60 | 154.50 | 152.55 | % | 1.09 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:01 PM EST | |||
| 145.00 | 145.40 | 149.60 | 147.50 | % | 1.02 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:01 PM EST | |||
| 150.00 | 140.50 | 144.60 | 142.55 | 104.40 | 0.00 | 0.00% | 0.95 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 12/10/2024 | 12/23/2025 1:59:01 PM EST |
| 155.00 | 135.70 | 139.70 | 137.70 | % | 0.89 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:01 PM EST | |||
| 160.00 | 130.70 | 134.70 | 132.70 | 108.93 | 0.00 | 0.00% | 0.83 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 12/23/2025 1:59:01 PM EST |
| 165.00 | 125.70 | 129.80 | 127.75 | % | 0.77 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:01 PM EST | |||
| 170.00 | 120.70 | 124.60 | 122.65 | % | 0.72 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:01 PM EST | |||
| 175.00 | 115.80 | 119.70 | 117.75 | 76.50 | 0.00 | 0.00% | 0.67 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 9/16/2024 | 12/23/2025 1:59:01 PM EST |
| 180.00 | 110.60 | 114.70 | 112.65 | 85.20 | 0.00 | 0.00% | 0.63 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 12/23/2025 1:59:01 PM EST |
| 185.00 | 105.80 | 109.70 | 107.75 | 68.75 | 0.00 | 0.00% | 0.58 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 9/16/2024 | 12/23/2025 1:59:01 PM EST |
| 190.00 | 100.80 | 104.80 | 102.80 | 91.60 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/23/2025 1:59:01 PM EST |
| 195.00 | 96.50 | 99.60 | 98.05 | 77.88 | 0.00 | 0.00% | 0.50 | 0 | 4 | 1.02 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 12/23/2025 1:59:01 PM EST |
| 200.00 | 91.30 | 94.70 | 93.00 | 92.63 | +21.43 | +30.10% | 0.47 | 1 | 19 | 0.89 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:01 PM EST |
| 210.00 | 81.70 | 84.80 | 83.25 | 79.14 | 0.00 | 0.00% | 0.40 | 0 | 23 | 0.86 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/23/2025 1:59:01 PM EST |
| 220.00 | 70.90 | 75.00 | 72.95 | 75.88 | 0.00 | 0.00% | 0.33 | 0 | 52 | 0.81 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 12/23/2025 1:59:01 PM EST |
| 230.00 | 61.50 | 64.90 | 63.20 | 52.10 | 0.00 | 0.00% | 0.27 | 0 | 52 | 0.62 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/23/2025 1:59:01 PM EST |
| 240.00 | 52.50 | 55.00 | 53.75 | 54.90 | 0.00 | 0.00% | 0.22 | 0 | 106 | 0.49 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 1:59:01 PM EST |
| 250.00 | 41.60 | 45.00 | 43.30 | 44.97 | 0.00 | 0.00% | 0.17 | 0 | 84 | 0.47 | 0.99 | 0.00 | -0.04 | 12/19/2025 | 12/23/2025 1:59:01 PM EST |
| 260.00 | 32.70 | 35.10 | 33.90 | 33.00 | 0.00 | 0.00% | 0.13 | 0 | 242 | 0.34 | 0.98 | 0.00 | -0.05 | 12/22/2025 | 12/23/2025 1:59:01 PM EST |
| 270.00 | 23.00 | 25.10 | 24.05 | 23.93 | +0.58 | +2.49% | 0.09 | 14 | 349 | 0.31 | 0.94 | 0.01 | -0.08 | 12/23/2025 | 12/23/2025 1:59:01 PM EST |
| 280.00 | 13.50 | 16.10 | 14.80 | 15.30 | +1.38 | +9.92% | 0.05 | 4 | 261 | 0.22 | 0.85 | 0.02 | -0.10 | 12/23/2025 | 12/23/2025 1:59:01 PM EST |
| 290.00 | 6.20 | 6.70 | 6.45 | 6.48 | -0.72 | -10.00% | 0.02 | 13 | 444 | 0.17 | 0.64 | 0.03 | -0.12 | 12/23/2025 | 12/23/2025 1:59:01 PM EST |
| 300.00 | 1.60 | 2.10 | 1.85 | 2.25 | +0.35 | +18.43% | 0.01 | 716 | 1,093 | 0.16 | 0.32 | 0.03 | -0.10 | 12/23/2025 | 12/23/2025 1:59:01 PM EST |
| 310.00 | 0.25 | 0.40 | 0.33 | 0.45 | +0.05 | +12.50% | 0.00 | 5 | 547 | 0.15 | 0.10 | 0.02 | -0.05 | 12/23/2025 | 12/23/2025 1:59:01 PM EST |
| 320.00 | 0.00 | 0.10 | 0.05 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.16 | 0.02 | 0.00 | -0.01 | 12/19/2025 | 12/23/2025 1:59:01 PM EST |
| 330.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.30 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:59:01 PM EST |
| 340.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.47 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/23/2025 1:59:01 PM EST |
| 350.00 | 0.00 | 2.15 | 1.08 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.53 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 12/23/2025 1:59:01 PM EST |
| 360.00 | 0.00 | 2.15 | 1.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.59 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 12/23/2025 1:59:01 PM EST |
| 370.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:01 PM EST | |||
| 380.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:01 PM EST | |||
| 390.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.76 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 12/23/2025 1:59:01 PM EST |
| 400.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.45 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/23/2025 1:59:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 2.15 | 1.08 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 119 | 2.23 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 12/23/2025 1:59:01 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.14 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 12/23/2025 1:59:01 PM EST |
| 125.00 | 0.00 | 0.50 | 0.25 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 123 | 1.60 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 12/23/2025 1:59:01 PM EST |
| 130.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 324 | 1.53 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 12/23/2025 1:59:01 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.89 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/23/2025 1:59:01 PM EST |
| 140.00 | 0.00 | 0.50 | 0.25 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 180 | 1.40 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 12/23/2025 1:59:01 PM EST |
| 145.00 | 0.00 | 0.50 | 0.25 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 163 | 1.34 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 12/23/2025 1:59:01 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 50 | 1.66 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/23/2025 1:59:01 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 66 | 1.59 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 12/23/2025 1:59:01 PM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 188 | 1.25 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 12/23/2025 1:59:01 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 2.11 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.46 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 12/23/2025 1:59:01 PM EST |
| 170.00 | 0.00 | 0.05 | 0.03 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 137 | 0.80 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/23/2025 1:59:01 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 104 | 1.33 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/23/2025 1:59:01 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.27 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/23/2025 1:59:01 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.21 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 12/23/2025 1:59:01 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.16 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 12/23/2025 1:59:01 PM EST |
| 195.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.89 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 12/23/2025 1:59:01 PM EST |
| 200.00 | 0.00 | 0.75 | 0.38 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.84 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/23/2025 1:59:01 PM EST |
| 210.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.75 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 12/23/2025 1:59:01 PM EST |
| 220.00 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.66 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:59:01 PM EST |
| 230.00 | 0.00 | 0.75 | 0.38 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 313 | 0.58 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:59:01 PM EST |
| 240.00 | 0.00 | 0.60 | 0.30 | 1.10 | 0.00 | 0.00% | 0.00 | 4 | 539 | 0.47 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:01 PM EST |
| 250.00 | 0.00 | 0.20 | 0.10 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 149 | 0.32 | -0.01 | 0.00 | -0.04 | 12/9/2025 | 12/23/2025 1:59:01 PM EST |
| 260.00 | 0.00 | 0.50 | 0.25 | 0.25 | -0.01 | -3.85% | 0.00 | 4 | 169 | 0.30 | -0.02 | 0.00 | -0.05 | 12/23/2025 | 12/23/2025 1:59:01 PM EST |
| 270.00 | 0.35 | 0.90 | 0.63 | 0.63 | +0.23 | +57.50% | 0.00 | 4 | 165 | 0.23 | -0.06 | 0.01 | -0.08 | 12/23/2025 | 12/23/2025 1:59:01 PM EST |
| 280.00 | 1.00 | 1.50 | 1.25 | 1.20 | -0.10 | -7.70% | 0.00 | 1 | 162 | 0.19 | -0.15 | 0.02 | -0.10 | 12/23/2025 | 12/23/2025 1:59:01 PM EST |
| 290.00 | 3.00 | 3.70 | 3.35 | 3.50 | -0.50 | -12.50% | 0.01 | 1 | 52 | 0.16 | -0.36 | 0.03 | -0.12 | 12/23/2025 | 12/23/2025 1:59:01 PM EST |
| 300.00 | 8.80 | 10.00 | 9.40 | 9.00 | -0.67 | -6.93% | 0.03 | 1 | 31 | 0.15 | -0.68 | 0.03 | -0.10 | 12/23/2025 | 12/23/2025 1:59:01 PM EST |
| 310.00 | 15.90 | 18.30 | 17.10 | % | 0.06 | 0 | 0 | 0.26 | -0.90 | 0.02 | -0.05 | 12/23/2025 1:59:01 PM EST | |||
| 320.00 | 25.90 | 29.00 | 27.45 | % | 0.09 | 0 | 0 | 0.33 | -0.98 | 0.00 | -0.01 | 12/23/2025 1:59:01 PM EST | |||
| 330.00 | 35.90 | 39.90 | 37.90 | 87.00 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.42 | -1.00 | 0.00 | 0.00 | 11/5/2024 | 12/23/2025 1:59:01 PM EST |
| 340.00 | 45.90 | 49.90 | 47.90 | % | 0.14 | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:01 PM EST | |||
| 350.00 | 55.90 | 59.90 | 57.90 | % | 0.17 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:01 PM EST | |||
| 360.00 | 65.90 | 69.90 | 67.90 | % | 0.19 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:01 PM EST | |||
| 370.00 | 75.90 | 79.90 | 77.90 | % | 0.21 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:01 PM EST | |||
| 380.00 | 85.90 | 89.90 | 87.90 | % | 0.23 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:01 PM EST | |||
| 390.00 | 96.50 | 99.90 | 98.20 | % | 0.25 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:01 PM EST | |||
| 400.00 | 105.70 | 109.90 | 107.80 | % | 0.27 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:01 PM EST |