Options Chain for TRAVELERS COMPANIES INC COM (TRV) - $294.21 as of 2/17/2026 7:05:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 122.20 | 126.30 | 124.25 | % | 0.71 | 0 | 0 | 5.93 | 1.00 | 0.00 | 0.00 | 2/19/2026 9:59:01 AM EST | |||
| 180.00 | 117.20 | 121.30 | 119.25 | % | 0.66 | 0 | 0 | 5.67 | 1.00 | 0.00 | 0.00 | 2/19/2026 9:59:01 AM EST | |||
| 185.00 | 112.20 | 116.30 | 114.25 | % | 0.62 | 0 | 0 | 5.41 | 1.00 | 0.00 | 0.00 | 2/19/2026 9:59:01 AM EST | |||
| 190.00 | 107.00 | 111.30 | 109.15 | % | 0.57 | 0 | 0 | 5.17 | 1.00 | 0.00 | 0.00 | 2/19/2026 9:59:01 AM EST | |||
| 195.00 | 102.00 | 106.40 | 104.20 | % | 0.53 | 0 | 0 | 4.93 | 1.00 | 0.00 | 0.00 | 2/19/2026 9:59:01 AM EST | |||
| 200.00 | 97.00 | 101.40 | 99.20 | % | 0.50 | 0 | 0 | 4.69 | 1.00 | 0.00 | 0.00 | 2/19/2026 9:59:01 AM EST | |||
| 210.00 | 87.00 | 91.40 | 89.20 | % | 0.42 | 0 | 0 | 4.23 | 1.00 | 0.00 | 0.00 | 2/19/2026 9:59:01 AM EST | |||
| 220.00 | 78.30 | 81.40 | 79.85 | % | 0.36 | 0 | 0 | 3.83 | 1.00 | 0.00 | 0.00 | 2/19/2026 9:59:01 AM EST | |||
| 230.00 | 68.40 | 71.20 | 69.80 | % | 0.30 | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 2/19/2026 9:59:01 AM EST | |||
| 240.00 | 58.10 | 61.20 | 59.65 | 36.35 | 0.00 | 0.00% | 0.25 | 0 | 10 | 2.59 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 2/19/2026 9:59:01 AM EST |
| 250.00 | 48.30 | 51.40 | 49.85 | 51.90 | 0.00 | 0.00% | 0.20 | 0 | 12 | 2.30 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 2/19/2026 9:59:01 AM EST |
| 260.00 | 38.40 | 41.40 | 39.90 | 38.19 | 0.00 | 0.00% | 0.15 | 0 | 7 | 1.84 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 2/19/2026 9:59:01 AM EST |
| 270.00 | 28.50 | 31.40 | 29.95 | 25.08 | 0.00 | 0.00% | 0.11 | 0 | 54 | 1.50 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 9:59:01 AM EST |
| 280.00 | 18.30 | 21.50 | 19.90 | 21.60 | +4.70 | +27.82% | 0.07 | 3 | 243 | 1.04 | 0.99 | 0.00 | -0.03 | 2/19/2026 | 2/19/2026 9:59:01 AM EST |
| 290.00 | 9.40 | 11.10 | 10.25 | 9.66 | +1.16 | +13.65% | 0.04 | 62 | 318 | 0.75 | 0.90 | 0.02 | -0.37 | 2/19/2026 | 2/19/2026 9:59:01 AM EST |
| 300.00 | 1.60 | 2.70 | 2.15 | 2.29 | +0.49 | +27.23% | 0.01 | 7 | 539 | 0.34 | 0.54 | 0.06 | -1.01 | 2/19/2026 | 2/19/2026 9:59:01 AM EST |
| 310.00 | 0.00 | 0.45 | 0.23 | 0.15 | -0.05 | -25.00% | 0.00 | 1 | 227 | 0.43 | 0.06 | 0.02 | -0.21 | 2/19/2026 | 2/19/2026 9:59:01 AM EST |
| 320.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 98 | 1.16 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 9:59:01 AM EST |
| 330.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.11 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/19/2026 9:59:01 AM EST |
| 340.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 2/19/2026 9:59:01 AM EST | |||
| 350.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 2/19/2026 9:59:01 AM EST | |||
| 360.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 2/19/2026 9:59:01 AM EST | |||
| 370.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 2/19/2026 9:59:01 AM EST | |||
| 380.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 2/19/2026 9:59:01 AM EST | |||
| 390.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 2/19/2026 9:59:01 AM EST | |||
| 400.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 2/19/2026 9:59:01 AM EST | |||
| 410.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 2/19/2026 9:59:01 AM EST | |||
| 420.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.73 | 0.00 | 0.00 | 0.00 | 2/19/2026 9:59:01 AM EST | |||
| 430.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.92 | 0.00 | 0.00 | 0.00 | 2/19/2026 9:59:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 9:59:01 AM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 9:59:01 AM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 9:59:01 AM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/19/2026 9:59:01 AM EST |
| 195.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 211 | 2.82 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/19/2026 9:59:01 AM EST |
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.77 | 0.00 | 0.00 | 0.00 | 2/19/2026 9:59:01 AM EST | |||
| 210.00 | 0.00 | 0.10 | 0.05 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.57 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/19/2026 9:59:01 AM EST |
| 220.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 66 | 2.09 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 9:59:01 AM EST |
| 230.00 | 0.00 | 0.10 | 0.05 | 0.08 | +0.03 | +60.00% | 0.00 | 2 | 279 | 2.31 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 9:59:01 AM EST |
| 240.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 61 | 1.93 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 9:59:01 AM EST |
| 250.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 60 | 2.00 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 9:59:01 AM EST |
| 260.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 305 | 1.65 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 9:59:01 AM EST |
| 270.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 670 | 1.31 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 9:59:01 AM EST |
| 280.00 | 0.10 | 0.35 | 0.23 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 883 | 0.76 | -0.01 | 0.00 | -0.03 | 2/18/2026 | 2/19/2026 9:59:01 AM EST |
| 290.00 | 0.25 | 0.45 | 0.35 | 0.35 | -0.15 | -30.00% | 0.00 | 12 | 12,658 | 0.47 | -0.10 | 0.02 | -0.37 | 2/19/2026 | 2/19/2026 9:59:01 AM EST |
| 300.00 | 1.95 | 2.95 | 2.45 | 3.25 | 0.00 | 0.00% | 0.01 | 0 | 61 | 0.42 | -0.46 | 0.06 | -1.01 | 2/18/2026 | 2/19/2026 9:59:01 AM EST |
| 310.00 | 9.50 | 12.30 | 10.90 | 11.80 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.75 | -0.94 | 0.02 | -0.21 | 2/17/2026 | 2/19/2026 9:59:01 AM EST |
| 320.00 | 18.80 | 21.80 | 20.30 | 34.50 | 0.00 | 0.00% | 0.06 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/19/2026 9:59:01 AM EST |
| 330.00 | 28.70 | 32.00 | 30.35 | 44.50 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/19/2026 9:59:01 AM EST |
| 340.00 | 38.70 | 41.60 | 40.15 | 54.50 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/19/2026 9:59:01 AM EST |
| 350.00 | 48.80 | 51.60 | 50.20 | 64.50 | 0.00 | 0.00% | 0.14 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/19/2026 9:59:01 AM EST |
| 360.00 | 58.70 | 61.70 | 60.20 | 74.50 | 0.00 | 0.00% | 0.17 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/19/2026 9:59:01 AM EST |
| 370.00 | 68.70 | 72.90 | 70.80 | % | 0.19 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 2/19/2026 9:59:01 AM EST | |||
| 380.00 | 78.70 | 83.00 | 80.85 | % | 0.21 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 2/19/2026 9:59:01 AM EST | |||
| 390.00 | 88.70 | 93.00 | 90.85 | % | 0.23 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 2/19/2026 9:59:01 AM EST | |||
| 400.00 | 98.70 | 103.00 | 100.85 | % | 0.25 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 2/19/2026 9:59:01 AM EST | |||
| 410.00 | 108.70 | 112.80 | 110.75 | % | 0.27 | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 2/19/2026 9:59:01 AM EST | |||
| 420.00 | 118.80 | 123.00 | 120.90 | % | 0.29 | 0 | 0 | 3.79 | -1.00 | 0.00 | 0.00 | 2/19/2026 9:59:01 AM EST | |||
| 430.00 | 128.70 | 133.00 | 130.85 | % | 0.30 | 0 | 0 | 3.99 | -1.00 | 0.00 | 0.00 | 2/19/2026 9:59:01 AM EST |