Options Chain for TRAVELERS COMPANIES INC COM (TRV) - $404.49 as of 10/30/2026 8:12:58 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 240.00 | 155.00 | 159.20 | 157.10 | % | 0.65 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:05 PM EST | |||
| 250.00 | 145.10 | 149.00 | 147.05 | % | 0.59 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:05 PM EST | |||
| 260.00 | 135.10 | 139.20 | 137.15 | 124.60 | 0.00 | 0.00% | 0.53 | 0 | 1 | 1.12 | 1.00 | 0.00 | 0.00 | 10/16/2026 | 10/30/2026 4:00:05 PM EST |
| 270.00 | 125.10 | 129.10 | 127.10 | % | 0.47 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:05 PM EST | |||
| 280.00 | 115.20 | 119.30 | 117.25 | % | 0.42 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:05 PM EST | |||
| 290.00 | 105.20 | 109.20 | 107.20 | 94.80 | 0.00 | 0.00% | 0.37 | 0 | 1 | 0.87 | 1.00 | 0.00 | 0.00 | 10/16/2026 | 10/30/2026 4:00:05 PM EST |
| 300.00 | 95.20 | 99.20 | 97.20 | % | 0.32 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:05 PM EST | |||
| 310.00 | 85.30 | 89.20 | 87.25 | 75.20 | 0.00 | 0.00% | 0.28 | 0 | 6 | 0.71 | 1.00 | 0.00 | 0.00 | 10/16/2026 | 10/30/2026 4:00:05 PM EST |
| 320.00 | 76.00 | 79.40 | 77.70 | 54.52 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.65 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/30/2026 4:00:05 PM EST |
| 330.00 | 66.00 | 69.30 | 67.65 | 69.30 | +14.50 | +26.46% | 0.21 | 2 | 7 | 0.57 | 1.00 | 0.00 | -0.01 | 10/30/2026 | 10/30/2026 4:00:05 PM EST |
| 340.00 | 56.70 | 59.30 | 58.00 | 68.52 | 0.00 | 0.00% | 0.17 | 0 | 12 | 0.49 | 1.00 | 0.00 | -0.05 | 10/22/2026 | 10/30/2026 4:00:05 PM EST |
| 350.00 | 46.80 | 49.60 | 48.20 | 43.90 | 0.00 | 0.00% | 0.14 | 0 | 57 | 0.44 | 0.99 | 0.00 | -0.07 | 10/16/2026 | 10/30/2026 4:00:05 PM EST |
| 360.00 | 37.00 | 39.60 | 38.30 | 45.75 | 0.00 | 0.00% | 0.11 | 0 | 31 | 0.36 | 0.97 | 0.00 | -0.11 | 10/23/2026 | 10/30/2026 4:00:05 PM EST |
| 370.00 | 27.80 | 30.30 | 29.05 | 27.55 | 0.00 | 0.00% | 0.08 | 0 | 237 | 0.05 | 0.92 | 0.01 | -0.15 | 10/27/2026 | 10/30/2026 4:00:05 PM EST |
| 380.00 | 19.80 | 22.00 | 20.90 | 21.05 | -1.45 | -6.45% | 0.05 | 3 | 101 | 0.12 | 0.84 | 0.01 | -0.20 | 10/30/2026 | 10/30/2026 4:00:05 PM EST |
| 390.00 | 12.50 | 14.60 | 13.55 | 14.14 | -0.76 | -5.11% | 0.03 | 15 | 118 | 0.16 | 0.72 | 0.02 | -0.24 | 10/30/2026 | 10/30/2026 4:00:05 PM EST |
| 400.00 | 7.50 | 8.50 | 8.00 | 8.30 | -0.40 | -4.60% | 0.02 | 16 | 232 | 0.18 | 0.55 | 0.02 | -0.24 | 10/30/2026 | 10/30/2026 4:00:05 PM EST |
| 410.00 | 4.00 | 5.40 | 4.70 | 4.50 | -0.30 | -6.25% | 0.01 | 60 | 706 | 0.20 | 0.38 | 0.02 | -0.22 | 10/30/2026 | 10/30/2026 4:00:05 PM EST |
| 420.00 | 1.95 | 2.80 | 2.38 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 289 | 0.21 | 0.25 | 0.01 | -0.17 | 10/29/2026 | 10/30/2026 4:00:05 PM EST |
| 430.00 | 0.90 | 1.40 | 1.15 | 1.06 | +0.01 | +0.96% | 0.00 | 17 | 127 | 0.22 | 0.15 | 0.01 | -0.13 | 10/30/2026 | 10/30/2026 4:00:05 PM EST |
| 440.00 | 0.30 | 0.50 | 0.40 | 0.50 | -0.35 | -41.18% | 0.00 | 12 | 45 | 0.21 | 0.09 | 0.00 | -0.08 | 10/30/2026 | 10/30/2026 4:00:05 PM EST |
| 450.00 | 0.00 | 0.95 | 0.48 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.34 | 0.04 | 0.00 | -0.04 | 10/28/2026 | 10/30/2026 4:00:05 PM EST |
| 460.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.31 | 0.02 | 0.00 | -0.02 | 10/29/2026 | 10/30/2026 4:00:05 PM EST |
| 470.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.52 | 0.01 | 0.00 | -0.01 | 10/22/2026 | 10/30/2026 4:00:05 PM EST |
| 480.00 | 0.00 | 1.85 | 0.93 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:05 PM EST | |||
| 490.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:05 PM EST | |||
| 500.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:05 PM EST | |||
| 510.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:05 PM EST | |||
| 520.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:05 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:05 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:05 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:05 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.96 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/30/2026 4:00:05 PM EST |
| 290.00 | 0.00 | 2.15 | 1.08 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.88 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/30/2026 4:00:05 PM EST |
| 300.00 | 0.00 | 2.15 | 1.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.81 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/30/2026 4:00:05 PM EST |
| 310.00 | 0.00 | 2.20 | 1.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.73 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/30/2026 4:00:05 PM EST |
| 320.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.52 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/30/2026 4:00:05 PM EST |
| 330.00 | 0.00 | 0.60 | 0.30 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.44 | 0.00 | 0.00 | -0.01 | 10/27/2026 | 10/30/2026 4:00:05 PM EST |
| 340.00 | 0.05 | 0.50 | 0.28 | 0.28 | -0.94 | -77.05% | 0.00 | 2 | 117 | 0.32 | 0.00 | 0.00 | -0.05 | 10/30/2026 | 10/30/2026 4:00:05 PM EST |
| 350.00 | 0.00 | 0.65 | 0.33 | 0.40 | -1.02 | -71.84% | 0.00 | 4 | 83 | 0.33 | -0.01 | 0.00 | -0.07 | 10/30/2026 | 10/30/2026 4:00:05 PM EST |
| 360.00 | 0.50 | 1.25 | 0.88 | 0.57 | -0.08 | -12.31% | 0.00 | 7 | 199 | 0.30 | -0.03 | 0.00 | -0.11 | 10/30/2026 | 10/30/2026 4:00:05 PM EST |
| 370.00 | 0.60 | 2.10 | 1.35 | 1.70 | +0.40 | +30.77% | 0.00 | 37 | 844 | 0.27 | -0.08 | 0.01 | -0.15 | 10/30/2026 | 10/30/2026 4:00:05 PM EST |
| 380.00 | 2.15 | 3.60 | 2.88 | 2.65 | -0.13 | -4.68% | 0.01 | 6 | 87 | 0.27 | -0.16 | 0.01 | -0.20 | 10/30/2026 | 10/30/2026 4:00:05 PM EST |
| 390.00 | 5.40 | 6.20 | 5.80 | 5.62 | +0.58 | +11.51% | 0.01 | 507 | 542 | 0.28 | -0.28 | 0.02 | -0.24 | 10/30/2026 | 10/30/2026 4:00:05 PM EST |
| 400.00 | 9.70 | 11.00 | 10.35 | 9.97 | +0.37 | +3.86% | 0.03 | 501 | 757 | 0.30 | -0.45 | 0.02 | -0.24 | 10/30/2026 | 10/30/2026 4:00:05 PM EST |
| 410.00 | 15.50 | 18.10 | 16.80 | 11.70 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.33 | -0.62 | 0.02 | -0.22 | 10/22/2026 | 10/30/2026 4:00:05 PM EST |
| 420.00 | 23.30 | 25.60 | 24.45 | 20.20 | +2.50 | +14.13% | 0.06 | 1 | 12 | 0.28 | -0.75 | 0.01 | -0.17 | 10/30/2026 | 10/30/2026 4:00:05 PM EST |
| 430.00 | 32.20 | 35.30 | 33.75 | % | 0.08 | 0 | 0 | 0.34 | -0.85 | 0.01 | -0.13 | 10/30/2026 4:00:05 PM EST | |||
| 440.00 | 42.10 | 44.70 | 43.40 | 48.00 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.37 | -0.91 | 0.00 | -0.08 | 10/28/2026 | 10/30/2026 4:00:05 PM EST |
| 450.00 | 52.40 | 55.10 | 53.75 | 55.00 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.43 | -0.96 | 0.00 | -0.04 | 10/27/2026 | 10/30/2026 4:00:05 PM EST |
| 460.00 | 61.50 | 65.70 | 63.60 | 67.40 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.51 | -0.98 | 0.00 | -0.02 | 10/28/2026 | 10/30/2026 4:00:05 PM EST |
| 470.00 | 71.50 | 75.70 | 73.60 | % | 0.16 | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.01 | 10/30/2026 4:00:05 PM EST | |||
| 480.00 | 81.50 | 85.70 | 83.60 | % | 0.17 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:05 PM EST | |||
| 490.00 | 91.70 | 95.70 | 93.70 | % | 0.19 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:05 PM EST | |||
| 500.00 | 101.70 | 105.70 | 103.70 | % | 0.21 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:05 PM EST | |||
| 510.00 | 111.70 | 115.70 | 113.70 | % | 0.22 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:05 PM EST | |||
| 520.00 | 121.70 | 125.70 | 123.70 | % | 0.24 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:05 PM EST |