Options Chain for TRAVELERS COMPANIES INC COM (TRV) - $261.79 as of 3/28/2025 9:12:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 150.60 | 153.60 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 115.00 | 145.60 | 148.60 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 120.00 | 140.60 | 143.60 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 125.00 | 135.60 | 138.70 | 132.70 | 0.00 | 0.00% | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 3:59:58 PM EST |
| 130.00 | 130.70 | 133.70 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 135.00 | 125.70 | 129.40 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 140.00 | 120.80 | 124.40 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 145.00 | 115.60 | 118.70 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 150.00 | 110.70 | 114.50 | 83.15 | 0.00 | 0.00% | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 10/8/2024 | 3/28/2025 3:59:58 PM EST |
| 155.00 | 105.70 | 109.40 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 160.00 | 100.60 | 104.70 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 165.00 | 95.80 | 98.80 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 170.00 | 90.80 | 94.60 | 72.47 | 0.00 | 0.00% | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 9/13/2024 | 3/28/2025 3:59:58 PM EST |
| 175.00 | 86.50 | 89.60 | 78.90 | 0.00 | 0.00% | 0 | 5 | 1.18 | 1.00 | 0.00 | 0.00 | 1/22/2025 | 3/28/2025 3:59:58 PM EST |
| 180.00 | 80.70 | 84.70 | 63.40 | 0.00 | 0.00% | 0 | 1 | 1.14 | 1.00 | 0.00 | 0.00 | 9/13/2024 | 3/28/2025 3:59:58 PM EST |
| 185.00 | 75.30 | 78.90 | 50.10 | 0.00 | 0.00% | 0 | 11 | 1.06 | 1.00 | 0.00 | 0.00 | 1/10/2025 | 3/28/2025 3:59:58 PM EST |
| 190.00 | 70.20 | 75.00 | 66.14 | 0.00 | 0.00% | 0 | 24 | 0.96 | 1.00 | 0.00 | 0.00 | 3/6/2025 | 3/28/2025 3:59:58 PM EST |
| 195.00 | 66.60 | 69.60 | 55.62 | 0.00 | 0.00% | 0 | 14 | 0.95 | 1.00 | 0.00 | 0.00 | 1/22/2025 | 3/28/2025 3:59:58 PM EST |
| 200.00 | 60.20 | 64.70 | 39.50 | 0.00 | 0.00% | 0 | 12 | 0.78 | 1.00 | 0.00 | 0.00 | 1/14/2025 | 3/28/2025 3:59:58 PM EST |
| 210.00 | 51.20 | 54.00 | 56.93 | 0.00 | 0.00% | 0 | 55 | 0.78 | 1.00 | 0.00 | -0.03 | 3/17/2025 | 3/28/2025 3:59:58 PM EST |
| 220.00 | 41.30 | 44.30 | 47.18 | 0.00 | 0.00% | 0 | 12 | 0.59 | 0.97 | 0.00 | -0.05 | 3/17/2025 | 3/28/2025 3:59:58 PM EST |
| 230.00 | 32.60 | 35.30 | 24.45 | 0.00 | 0.00% | 0 | 119 | 0.57 | 0.93 | 0.01 | -0.09 | 2/25/2025 | 3/28/2025 3:59:58 PM EST |
| 240.00 | 22.80 | 25.70 | 25.15 | 0.00 | 0.00% | 0 | 116 | 0.33 | 0.86 | 0.01 | -0.14 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 250.00 | 14.30 | 15.50 | 17.00 | 0.00 | 0.00% | 0 | 356 | 0.30 | 0.74 | 0.02 | -0.18 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 260.00 | 8.20 | 8.50 | 8.43 | -0.77 | -8.37% | 15 | 384 | 0.30 | 0.56 | 0.02 | -0.20 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 270.00 | 3.60 | 3.90 | 3.67 | -0.13 | -3.43% | 6 | 432 | 0.28 | 0.34 | 0.02 | -0.17 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 280.00 | 1.25 | 1.45 | 1.37 | -0.28 | -16.97% | 145 | 733 | 0.27 | 0.16 | 0.02 | -0.11 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 290.00 | 0.35 | 0.50 | 0.24 | 0.00 | 0.00% | 0 | 173 | 0.27 | 0.07 | 0.01 | -0.07 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 300.00 | 0.00 | 0.45 | 0.36 | 0.00 | 0.00% | 0 | 29 | 0.34 | 0.02 | 0.00 | -0.03 | 3/21/2025 | 3/28/2025 3:59:58 PM EST |
| 310.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 28 | 0.45 | 0.01 | 0.00 | -0.01 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 320.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 6 | 0.51 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 3/28/2025 3:59:58 PM EST |
| 330.00 | 0.00 | 2.15 | 1.61 | 0.00 | 0.00% | 0 | 6 | 0.73 | 0.00 | 0.00 | 0.00 | 10/18/2024 | 3/28/2025 3:59:58 PM EST |
| 340.00 | 0.00 | 1.35 | 0.33 | 0.00 | 0.00% | 0 | 10 | 0.71 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 3/28/2025 3:59:58 PM EST |
| 350.00 | 0.00 | 1.35 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 5 | 1.64 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 3/28/2025 3:59:58 PM EST |
| 115.00 | 0.00 | 2.15 | 0.42 | 0.00 | 0.00% | 0 | 2 | 2.24 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 3/28/2025 3:59:58 PM EST |
| 120.00 | 0.00 | 0.65 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.71 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 3/28/2025 3:59:58 PM EST |
| 125.00 | 0.00 | 2.15 | 0.75 | 0.00 | 0.00% | 0 | 1 | 2.04 | 0.00 | 0.00 | 0.00 | 9/9/2024 | 3/28/2025 3:59:58 PM EST |
| 130.00 | 0.00 | 1.50 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 135.00 | 0.00 | 0.30 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 140.00 | 0.00 | 2.15 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 145.00 | 0.00 | 0.10 | 0.11 | 0.00 | 0.00% | 0 | 6 | 1.03 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 3:59:58 PM EST |
| 150.00 | 0.00 | 0.55 | 0.18 | 0.00 | 0.00% | 0 | 304 | 1.06 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 3/28/2025 3:59:58 PM EST |
| 155.00 | 0.00 | 0.35 | 0.09 | 0.00 | 0.00% | 0 | 26 | 1.09 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/28/2025 3:59:58 PM EST |
| 160.00 | 0.00 | 2.15 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 165.00 | 0.00 | 0.35 | 1.75 | 0.00 | 0.00% | 0 | 1 | 0.98 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 3/28/2025 3:59:58 PM EST |
| 170.00 | 0.00 | 2.15 | 0.83 | 0.00 | 0.00% | 0 | 1 | 1.30 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 3/28/2025 3:59:58 PM EST |
| 175.00 | 0.00 | 0.55 | 1.35 | 0.00 | 0.00% | 0 | 187 | 0.93 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 3/28/2025 3:59:58 PM EST |
| 180.00 | 0.00 | 0.40 | 0.19 | 0.00 | 0.00% | 0 | 66 | 0.83 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/28/2025 3:59:58 PM EST |
| 185.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 140 | 0.98 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/28/2025 3:59:58 PM EST |
| 190.00 | 0.00 | 0.75 | 0.34 | 0.00 | 0.00% | 0 | 38 | 0.81 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/28/2025 3:59:58 PM EST |
| 195.00 | 0.00 | 0.70 | 0.28 | 0.00 | 0.00% | 0 | 47 | 0.75 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 3:59:58 PM EST |
| 200.00 | 0.00 | 2.25 | 0.55 | 0.00 | 0.00% | 0 | 67 | 0.91 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 3:59:58 PM EST |
| 210.00 | 0.00 | 1.50 | 0.37 | 0.00 | 0.00% | 0 | 68 | 0.70 | 0.00 | 0.00 | -0.03 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
| 220.00 | 0.20 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 341 | 0.44 | -0.03 | 0.00 | -0.05 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
| 230.00 | 0.55 | 0.75 | 0.67 | +0.05 | +8.07% | 188 | 272 | 0.38 | -0.07 | 0.01 | -0.09 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 240.00 | 1.20 | 1.35 | 1.27 | +0.12 | +10.44% | 191 | 347 | 0.33 | -0.14 | 0.01 | -0.14 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 250.00 | 2.75 | 2.90 | 2.75 | +0.20 | +7.85% | 17 | 491 | 0.31 | -0.26 | 0.02 | -0.18 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 260.00 | 5.80 | 6.10 | 5.93 | -0.07 | -1.17% | 6 | 138 | 0.29 | -0.44 | 0.02 | -0.20 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 270.00 | 11.10 | 11.50 | 10.50 | -0.40 | -3.67% | 1 | 42 | 0.27 | -0.66 | 0.02 | -0.17 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 280.00 | 17.30 | 19.30 | 26.40 | 0.00 | 0.00% | 0 | 3 | 0.21 | -0.84 | 0.02 | -0.11 | 2/27/2025 | 3/28/2025 3:59:58 PM EST |
| 290.00 | 26.70 | 29.60 | 32.70 | 0.00 | 0.00% | 0 | 0 | 0.44 | -0.93 | 0.01 | -0.07 | 11/19/2024 | 3/28/2025 3:59:58 PM EST |
| 300.00 | 36.60 | 39.80 | 57.60 | 0.00 | 0.00% | 0 | 0 | 0.55 | -0.98 | 0.00 | -0.03 | 9/16/2024 | 3/28/2025 3:59:58 PM EST |
| 310.00 | 46.60 | 49.80 | % | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 320.00 | 56.60 | 59.80 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 330.00 | 66.60 | 69.80 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 340.00 | 76.60 | 80.30 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 350.00 | 86.70 | 89.80 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST |