Options Chain for TRAVELERS COMPANIES INC COM (TRV) - $274.41 as of 5/30/2025 6:03:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 119.40 | 123.20 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 160.00 | 114.50 | 118.20 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 165.00 | 109.80 | 113.20 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 170.00 | 104.50 | 108.20 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 175.00 | 99.70 | 103.10 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 180.00 | 94.40 | 98.10 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 185.00 | 89.40 | 93.10 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 190.00 | 84.80 | 88.10 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 195.00 | 79.80 | 82.60 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 200.00 | 74.30 | 78.20 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 210.00 | 64.90 | 68.20 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 220.00 | 54.90 | 58.30 | 53.57 | 0.00 | 0.00% | 0 | 3 | 0.79 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 3:59:55 PM EST |
| 230.00 | 44.40 | 48.30 | 43.40 | 0.00 | 0.00% | 0 | 2 | 0.68 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 3:59:55 PM EST |
| 240.00 | 35.00 | 38.30 | 31.06 | 0.00 | 0.00% | 0 | 9 | 0.57 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:55 PM EST |
| 250.00 | 25.10 | 28.50 | 26.90 | 0.00 | 0.00% | 0 | 9 | 0.46 | 0.92 | 0.01 | -0.05 | 5/28/2025 | 5/30/2025 3:59:55 PM EST |
| 260.00 | 15.50 | 18.20 | 13.80 | 0.00 | 0.00% | 0 | 37 | 0.28 | 0.84 | 0.02 | -0.07 | 5/27/2025 | 5/30/2025 3:59:55 PM EST |
| 270.00 | 7.60 | 9.60 | 9.55 | +2.25 | +30.83% | 6 | 301 | 0.22 | 0.66 | 0.03 | -0.10 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 280.00 | 1.85 | 3.40 | 3.00 | +0.15 | +5.27% | 9 | 469 | 0.18 | 0.35 | 0.03 | -0.10 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 290.00 | 0.45 | 0.75 | 0.70 | +0.22 | +45.84% | 4 | 350 | 0.18 | 0.10 | 0.02 | -0.05 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 300.00 | 0.00 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 11 | 0.20 | 0.02 | 0.00 | -0.01 | 5/28/2025 | 5/30/2025 3:59:55 PM EST |
| 310.00 | 0.00 | 1.50 | % | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 320.00 | 0.00 | 1.50 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 330.00 | 0.00 | 1.50 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 340.00 | 0.00 | 1.50 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 350.00 | 0.00 | 1.50 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 360.00 | 0.00 | 1.50 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 370.00 | 0.00 | 1.50 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 0.00 | 1.50 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 160.00 | 0.00 | 1.50 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 165.00 | 0.00 | 1.50 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 170.00 | 0.00 | 1.55 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 175.00 | 0.00 | 1.55 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 180.00 | 0.00 | 1.55 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 185.00 | 0.00 | 1.55 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 190.00 | 0.00 | 1.55 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 195.00 | 0.00 | 1.55 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 200.00 | 0.00 | 1.55 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 210.00 | 0.00 | 1.60 | 0.38 | 0.00 | 0.00% | 0 | 3 | 0.78 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/30/2025 3:59:55 PM EST |
| 220.00 | 0.00 | 1.65 | 0.34 | 0.00 | 0.00% | 0 | 106 | 0.67 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/30/2025 3:59:55 PM EST |
| 230.00 | 0.05 | 1.00 | 0.15 | 0.00 | 0.00% | 0 | 108 | 0.40 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:55 PM EST |
| 240.00 | 0.00 | 1.80 | 0.40 | 0.00 | 0.00% | 0 | 71 | 0.47 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:55 PM EST |
| 250.00 | 0.15 | 1.00 | 0.40 | -0.28 | -41.18% | 4 | 69 | 0.27 | -0.08 | 0.01 | -0.05 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 260.00 | 0.85 | 1.50 | 0.95 | -0.35 | -26.93% | 4 | 208 | 0.20 | -0.16 | 0.02 | -0.07 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 270.00 | 2.15 | 3.50 | 3.04 | -0.86 | -22.06% | 2 | 154 | 0.19 | -0.34 | 0.03 | -0.10 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 280.00 | 6.80 | 8.40 | 9.20 | 0.00 | 0.00% | 0 | 31 | 0.18 | -0.65 | 0.03 | -0.10 | 5/29/2025 | 5/30/2025 3:59:55 PM EST |
| 290.00 | 13.90 | 16.50 | % | 0 | 0 | 0.22 | -0.90 | 0.02 | -0.05 | 5/30/2025 3:59:55 PM EST | |||
| 300.00 | 22.90 | 25.50 | % | 0 | 0 | 0.29 | -0.98 | 0.00 | -0.01 | 5/30/2025 3:59:55 PM EST | |||
| 310.00 | 33.40 | 36.10 | % | 0 | 0 | 0.44 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 320.00 | 42.70 | 46.70 | % | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 330.00 | 52.80 | 56.80 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 340.00 | 62.80 | 66.10 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 350.00 | 73.30 | 76.40 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 360.00 | 83.40 | 86.00 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 370.00 | 92.90 | 96.30 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST |