Options Chain for TRAVELERS COMPANIES INC COM (TRV) - $267.91 as of 10/29/2025 9:22:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 165.00 | 101.40 | 105.30 | 103.35 | % | 0.63 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:56 PM EST | |||
| 170.00 | 96.50 | 100.30 | 98.40 | % | 0.58 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:56 PM EST | |||
| 175.00 | 91.60 | 95.30 | 93.45 | % | 0.53 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:56 PM EST | |||
| 180.00 | 86.50 | 90.30 | 88.40 | % | 0.49 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:56 PM EST | |||
| 185.00 | 82.10 | 85.50 | 83.80 | % | 0.45 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:56 PM EST | |||
| 190.00 | 77.10 | 80.40 | 78.75 | % | 0.41 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:56 PM EST | |||
| 195.00 | 72.00 | 75.40 | 73.70 | % | 0.38 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:56 PM EST | |||
| 200.00 | 66.70 | 70.40 | 68.55 | % | 0.34 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:56 PM EST | |||
| 210.00 | 56.60 | 60.50 | 58.55 | 54.50 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 10/29/2025 3:59:56 PM EST |
| 220.00 | 47.30 | 50.60 | 48.95 | % | 0.22 | 0 | 0 | 0.65 | 1.00 | 0.00 | -0.01 | 10/29/2025 3:59:56 PM EST | |||
| 230.00 | 36.90 | 40.70 | 38.80 | 41.20 | 0.00 | 0.00% | 0.17 | 0 | 10 | 0.55 | 0.99 | 0.00 | -0.04 | 10/24/2025 | 10/29/2025 3:59:56 PM EST |
| 240.00 | 27.10 | 31.10 | 29.10 | 29.79 | 0.00 | 0.00% | 0.12 | 0 | 15 | 0.45 | 0.95 | 0.01 | -0.07 | 10/28/2025 | 10/29/2025 3:59:56 PM EST |
| 250.00 | 18.50 | 21.60 | 20.05 | 21.03 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.37 | 0.88 | 0.01 | -0.11 | 10/22/2025 | 10/29/2025 3:59:56 PM EST |
| 260.00 | 9.50 | 12.50 | 11.00 | 10.30 | -2.20 | -17.60% | 0.04 | 2 | 31 | 0.20 | 0.73 | 0.02 | -0.13 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 270.00 | 3.50 | 7.00 | 5.25 | 5.30 | -0.10 | -1.86% | 0.02 | 10 | 245 | 0.22 | 0.48 | 0.03 | -0.14 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 280.00 | 0.75 | 2.55 | 1.65 | 1.71 | +0.31 | +22.15% | 0.01 | 23 | 525 | 0.20 | 0.22 | 0.02 | -0.09 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 290.00 | 0.05 | 0.75 | 0.40 | 0.45 | +0.13 | +40.63% | 0.00 | 24 | 111 | 0.19 | 0.08 | 0.01 | -0.05 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 300.00 | 0.00 | 0.35 | 0.18 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.26 | 0.02 | 0.00 | -0.01 | 10/27/2025 | 10/29/2025 3:59:56 PM EST |
| 310.00 | 0.00 | 0.60 | 0.30 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.36 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:56 PM EST |
| 320.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.46 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/29/2025 3:59:56 PM EST |
| 330.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.63 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/29/2025 3:59:56 PM EST |
| 340.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:56 PM EST | |||
| 350.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:56 PM EST | |||
| 360.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:56 PM EST | |||
| 370.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:56 PM EST | |||
| 380.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:56 PM EST | |||
| 390.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:56 PM EST | |||
| 400.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:56 PM EST | |||
| 410.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 165.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.32 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/29/2025 3:59:56 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:56 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:56 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:56 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:56 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:56 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:56 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:56 PM EST | |||
| 210.00 | 0.00 | 2.20 | 1.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.77 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/29/2025 3:59:56 PM EST |
| 220.00 | 0.00 | 2.30 | 1.15 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.67 | 0.00 | 0.00 | -0.01 | 10/21/2025 | 10/29/2025 3:59:56 PM EST |
| 230.00 | 0.00 | 2.40 | 1.20 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.56 | -0.01 | 0.00 | -0.04 | 10/23/2025 | 10/29/2025 3:59:56 PM EST |
| 240.00 | 0.10 | 2.45 | 1.28 | 0.42 | 0.00 | 0.00% | 0.01 | 1 | 89 | 0.34 | -0.05 | 0.01 | -0.07 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 250.00 | 0.60 | 1.70 | 1.15 | 0.93 | 0.00 | 0.00% | 0.00 | 0 | 231 | 0.26 | -0.12 | 0.01 | -0.11 | 10/28/2025 | 10/29/2025 3:59:56 PM EST |
| 260.00 | 1.95 | 2.90 | 2.43 | 2.30 | +0.30 | +15.00% | 0.01 | 3 | 105 | 0.22 | -0.27 | 0.02 | -0.13 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 270.00 | 5.30 | 7.50 | 6.40 | 6.10 | +0.21 | +3.57% | 0.02 | 6 | 86 | 0.21 | -0.52 | 0.03 | -0.14 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 280.00 | 11.00 | 15.00 | 13.00 | 12.90 | 0.00 | 0.00% | 0.05 | 0 | 47 | 0.30 | -0.78 | 0.02 | -0.09 | 10/28/2025 | 10/29/2025 3:59:56 PM EST |
| 290.00 | 20.70 | 24.20 | 22.45 | 11.10 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.36 | -0.92 | 0.01 | -0.05 | 10/8/2025 | 10/29/2025 3:59:56 PM EST |
| 300.00 | 30.20 | 34.00 | 32.10 | 20.30 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.44 | -0.98 | 0.00 | -0.01 | 10/9/2025 | 10/29/2025 3:59:56 PM EST |
| 310.00 | 40.70 | 44.00 | 42.35 | % | 0.14 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:56 PM EST | |||
| 320.00 | 50.70 | 54.00 | 52.35 | % | 0.16 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:56 PM EST | |||
| 330.00 | 60.70 | 64.00 | 62.35 | % | 0.19 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:56 PM EST | |||
| 340.00 | 70.70 | 74.00 | 72.35 | % | 0.21 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:56 PM EST | |||
| 350.00 | 80.70 | 84.10 | 82.40 | % | 0.24 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:56 PM EST | |||
| 360.00 | 90.50 | 94.00 | 92.25 | % | 0.26 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:56 PM EST | |||
| 370.00 | 100.70 | 104.10 | 102.40 | % | 0.28 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:56 PM EST | |||
| 380.00 | 110.70 | 114.00 | 112.35 | % | 0.30 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:56 PM EST | |||
| 390.00 | 120.70 | 124.00 | 122.35 | % | 0.31 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:56 PM EST | |||
| 400.00 | 130.70 | 134.00 | 132.35 | % | 0.33 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:56 PM EST | |||
| 410.00 | 140.70 | 144.00 | 142.35 | % | 0.35 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:56 PM EST |