Options Chain for TRAVELERS COMPANIES INC COM (TRV) - $261.99 as of 7/25/2025 1:20:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 100.30 | 103.80 | 102.05 | % | 0.64 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:48 AM EST | |||
| 165.00 | 95.50 | 99.50 | 97.50 | % | 0.59 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:48 AM EST | |||
| 170.00 | 90.40 | 94.50 | 92.45 | % | 0.54 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:48 AM EST | |||
| 175.00 | 85.30 | 89.60 | 87.45 | % | 0.50 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:48 AM EST | |||
| 180.00 | 80.50 | 84.50 | 82.50 | % | 0.46 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:48 AM EST | |||
| 185.00 | 75.70 | 79.60 | 77.65 | % | 0.42 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:48 AM EST | |||
| 190.00 | 71.10 | 74.50 | 72.80 | % | 0.38 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:48 AM EST | |||
| 195.00 | 65.50 | 69.60 | 67.55 | % | 0.35 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:48 AM EST | |||
| 200.00 | 60.60 | 64.60 | 62.60 | % | 0.31 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:48 AM EST | |||
| 210.00 | 50.50 | 54.50 | 52.50 | % | 0.25 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:48 AM EST | |||
| 220.00 | 40.70 | 43.40 | 42.05 | % | 0.19 | 0 | 0 | 0.57 | 1.00 | 0.00 | -0.01 | 7/25/2025 11:58:48 AM EST | |||
| 230.00 | 30.80 | 33.70 | 32.25 | 37.30 | 0.00 | 0.00% | 0.14 | 0 | 44 | 0.48 | 0.99 | 0.00 | -0.04 | 7/18/2025 | 7/25/2025 11:58:48 AM EST |
| 240.00 | 21.80 | 23.80 | 22.80 | 25.60 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.33 | 0.93 | 0.01 | -0.07 | 7/23/2025 | 7/25/2025 11:58:48 AM EST |
| 250.00 | 13.30 | 14.20 | 13.75 | 18.05 | 0.00 | 0.00% | 0.06 | 0 | 37 | 0.20 | 0.83 | 0.02 | -0.10 | 7/21/2025 | 7/25/2025 11:58:48 AM EST |
| 260.00 | 5.90 | 6.30 | 6.10 | 5.57 | -1.43 | -20.43% | 0.02 | 3 | 132 | 0.18 | 0.58 | 0.03 | -0.12 | 7/25/2025 | 7/25/2025 11:58:48 AM EST |
| 270.00 | 1.40 | 1.70 | 1.55 | 1.37 | -1.03 | -42.92% | 0.01 | 23 | 358 | 0.17 | 0.23 | 0.03 | -0.08 | 7/25/2025 | 7/25/2025 11:58:48 AM EST |
| 280.00 | 0.00 | 0.40 | 0.20 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 390 | 0.19 | 0.05 | 0.01 | -0.03 | 7/24/2025 | 7/25/2025 11:58:48 AM EST |
| 290.00 | 0.00 | 0.40 | 0.20 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 259 | 0.26 | 0.01 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:58:48 AM EST |
| 300.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.38 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/25/2025 11:58:48 AM EST |
| 310.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:48 AM EST | |||
| 320.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:48 AM EST | |||
| 330.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:48 AM EST | |||
| 340.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:48 AM EST | |||
| 350.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:48 AM EST | |||
| 360.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:48 AM EST | |||
| 370.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:48 AM EST | |||
| 380.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:48 AM EST | |||
| 390.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:48 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:48 AM EST | |||
| 165.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:48 AM EST | |||
| 170.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:48 AM EST | |||
| 175.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:48 AM EST | |||
| 180.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:48 AM EST | |||
| 185.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:48 AM EST | |||
| 190.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:48 AM EST | |||
| 195.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:48 AM EST | |||
| 200.00 | 0.00 | 0.60 | 0.30 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.65 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/25/2025 11:58:48 AM EST |
| 210.00 | 0.00 | 0.55 | 0.28 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.54 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/25/2025 11:58:48 AM EST |
| 220.00 | 0.00 | 0.70 | 0.35 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.47 | 0.00 | 0.00 | -0.01 | 7/17/2025 | 7/25/2025 11:58:48 AM EST |
| 230.00 | 0.00 | 0.35 | 0.18 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.32 | -0.01 | 0.00 | -0.04 | 7/22/2025 | 7/25/2025 11:58:48 AM EST |
| 240.00 | 0.25 | 0.45 | 0.35 | 0.38 | -0.07 | -15.56% | 0.00 | 1 | 198 | 0.24 | -0.07 | 0.01 | -0.07 | 7/25/2025 | 7/25/2025 11:58:48 AM EST |
| 250.00 | 1.00 | 1.15 | 1.08 | 1.21 | +0.11 | +10.00% | 0.00 | 2 | 235 | 0.21 | -0.17 | 0.02 | -0.10 | 7/25/2025 | 7/25/2025 11:58:48 AM EST |
| 260.00 | 3.20 | 3.60 | 3.40 | 3.66 | +0.12 | +3.39% | 0.01 | 6 | 175 | 0.18 | -0.42 | 0.03 | -0.12 | 7/25/2025 | 7/25/2025 11:58:48 AM EST |
| 270.00 | 8.80 | 9.30 | 9.05 | 7.90 | 0.00 | 0.00% | 0.03 | 0 | 30 | 0.20 | -0.77 | 0.03 | -0.08 | 7/23/2025 | 7/25/2025 11:58:48 AM EST |
| 280.00 | 16.60 | 18.40 | 17.50 | 14.80 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.26 | -0.95 | 0.01 | -0.03 | 7/23/2025 | 7/25/2025 11:58:48 AM EST |
| 290.00 | 26.60 | 30.00 | 28.30 | % | 0.10 | 0 | 0 | 0.45 | -0.99 | 0.00 | 0.00 | 7/25/2025 11:58:48 AM EST | |||
| 300.00 | 35.90 | 40.20 | 38.05 | % | 0.13 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:48 AM EST | |||
| 310.00 | 46.10 | 50.00 | 48.05 | % | 0.15 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:48 AM EST | |||
| 320.00 | 56.50 | 60.00 | 58.25 | % | 0.18 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:48 AM EST | |||
| 330.00 | 65.90 | 70.20 | 68.05 | % | 0.21 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:48 AM EST | |||
| 340.00 | 75.90 | 80.00 | 77.95 | % | 0.23 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:48 AM EST | |||
| 350.00 | 86.20 | 90.00 | 88.10 | % | 0.25 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:48 AM EST | |||
| 360.00 | 96.40 | 100.00 | 98.20 | % | 0.27 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:48 AM EST | |||
| 370.00 | 106.00 | 110.00 | 108.00 | % | 0.29 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:48 AM EST | |||
| 380.00 | 115.90 | 120.00 | 117.95 | % | 0.31 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:48 AM EST | |||
| 390.00 | 125.90 | 130.00 | 127.95 | % | 0.33 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:48 AM EST |