Options Chain for TRAVELERS COMPANIES INC COM (TRV) - $369.35 as of 9/7/2026 6:37:40 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 | 192.20 | 195.90 | 194.05 | % | 1.11 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 180.00 | 187.20 | 191.20 | 189.20 | % | 1.05 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 185.00 | 182.20 | 186.20 | 184.20 | % | 1.00 | 0 | 1 | 1.26 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 190.00 | 177.10 | 181.20 | 179.15 | 110.60 | 0.00 | 0.00% | 0.94 | 0 | 1 | 1.21 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 9/4/2026 3:59:58 PM EST |
| 195.00 | 172.10 | 176.20 | 174.15 | % | 0.89 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 200.00 | 167.20 | 171.20 | 169.20 | % | 0.85 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 210.00 | 157.20 | 161.30 | 159.25 | % | 0.76 | 0 | 1 | 1.06 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 220.00 | 147.20 | 151.20 | 149.20 | % | 0.68 | 0 | 1 | 0.97 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 230.00 | 137.20 | 141.40 | 139.30 | % | 0.61 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 240.00 | 127.20 | 131.30 | 129.25 | 127.78 | 0.00 | 0.00% | 0.54 | 0 | 5 | 0.84 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 3:59:58 PM EST |
| 250.00 | 117.40 | 121.40 | 119.40 | 57.32 | 0.00 | 0.00% | 0.48 | 0 | 4 | 0.78 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 9/4/2026 3:59:58 PM EST |
| 260.00 | 107.40 | 111.50 | 109.45 | 42.59 | 0.00 | 0.00% | 0.42 | 0 | 1 | 0.72 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 9/4/2026 3:59:58 PM EST |
| 270.00 | 97.50 | 101.70 | 99.60 | 49.00 | 0.00 | 0.00% | 0.37 | 0 | 3 | 0.66 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 9/4/2026 3:59:58 PM EST |
| 280.00 | 87.70 | 91.70 | 89.70 | 61.35 | 0.00 | 0.00% | 0.32 | 0 | 6 | 0.61 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 9/4/2026 3:59:58 PM EST |
| 290.00 | 78.00 | 81.50 | 79.75 | 90.72 | 0.00 | 0.00% | 0.28 | 0 | 16 | 0.53 | 0.99 | 0.00 | -0.01 | 7/24/2026 | 9/4/2026 3:59:58 PM EST |
| 300.00 | 68.10 | 71.00 | 69.55 | 69.75 | -27.51 | -28.29% | 0.23 | 1 | 34 | 0.40 | 0.98 | 0.00 | -0.04 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 310.00 | 58.50 | 61.50 | 60.00 | 78.40 | 0.00 | 0.00% | 0.19 | 0 | 39 | 0.37 | 0.97 | 0.00 | -0.05 | 8/5/2026 | 9/4/2026 3:59:58 PM EST |
| 320.00 | 48.80 | 52.00 | 50.40 | 60.69 | 0.00 | 0.00% | 0.16 | 0 | 44 | 0.38 | 0.95 | 0.00 | -0.04 | 7/31/2026 | 9/4/2026 3:59:58 PM EST |
| 330.00 | 39.70 | 43.00 | 41.35 | 42.24 | +2.84 | +7.21% | 0.13 | 1 | 208 | 0.33 | 0.90 | 0.00 | -0.09 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 340.00 | 30.90 | 33.60 | 32.25 | 31.75 | 0.00 | 0.00% | 0.09 | 0 | 849 | 0.22 | 0.85 | 0.01 | -0.11 | 8/31/2026 | 9/4/2026 3:59:58 PM EST |
| 350.00 | 22.80 | 26.00 | 24.40 | 27.90 | -0.30 | -1.07% | 0.07 | 3 | 279 | 0.23 | 0.77 | 0.01 | -0.13 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 360.00 | 15.70 | 18.90 | 17.30 | 21.45 | 0.00 | 0.00% | 0.05 | 0 | 127 | 0.23 | 0.66 | 0.01 | -0.14 | 9/3/2026 | 9/4/2026 3:59:58 PM EST |
| 370.00 | 10.20 | 12.60 | 11.40 | 11.80 | -3.21 | -21.39% | 0.03 | 10 | 318 | 0.23 | 0.52 | 0.01 | -0.15 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 380.00 | 6.50 | 7.70 | 7.10 | 6.61 | -3.10 | -31.93% | 0.02 | 7 | 157 | 0.22 | 0.38 | 0.01 | -0.13 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 390.00 | 3.70 | 5.80 | 4.75 | 5.45 | -0.56 | -9.32% | 0.01 | 1 | 109 | 0.24 | 0.25 | 0.01 | -0.11 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 400.00 | 1.95 | 3.90 | 2.93 | 3.13 | -0.67 | -17.64% | 0.01 | 1 | 132 | 0.24 | 0.16 | 0.01 | -0.08 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 410.00 | 1.05 | 1.60 | 1.33 | 2.05 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.23 | 0.10 | 0.01 | -0.06 | 9/3/2026 | 9/4/2026 3:59:58 PM EST |
| 420.00 | 0.30 | 0.95 | 0.63 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.22 | 0.05 | 0.00 | -0.04 | 9/3/2026 | 9/4/2026 3:59:58 PM EST |
| 430.00 | 0.00 | 0.70 | 0.35 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 194 | 0.27 | 0.03 | 0.00 | -0.02 | 9/1/2026 | 9/4/2026 3:59:58 PM EST |
| 440.00 | 0.00 | 0.65 | 0.33 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.30 | 0.01 | 0.00 | -0.01 | 8/5/2026 | 9/4/2026 3:59:58 PM EST |
| 450.00 | 0.00 | 2.30 | 1.15 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.43 | 0.01 | 0.00 | -0.01 | 8/6/2026 | 9/4/2026 3:59:58 PM EST |
| 460.00 | 0.00 | 2.20 | 1.10 | 1.95 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.46 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 9/4/2026 3:59:58 PM EST |
| 470.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.32 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 9/4/2026 3:59:58 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.27 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 9/4/2026 3:59:58 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.23 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 9/4/2026 3:59:58 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.19 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 9/4/2026 3:59:58 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.15 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 9/4/2026 3:59:58 PM EST |
| 200.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.11 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 9/4/2026 3:59:58 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.03 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 9/4/2026 3:59:58 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.96 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 9/4/2026 3:59:58 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.89 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 9/4/2026 3:59:58 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.82 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 9/4/2026 3:59:58 PM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.76 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 9/4/2026 3:59:58 PM EST |
| 260.00 | 0.00 | 0.95 | 0.48 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.59 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 9/4/2026 3:59:58 PM EST |
| 270.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.51 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 9/4/2026 3:59:58 PM EST |
| 280.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.46 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 9/4/2026 3:59:58 PM EST |
| 290.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.41 | -0.01 | 0.00 | -0.01 | 9/3/2026 | 9/4/2026 3:59:58 PM EST |
| 300.00 | 0.05 | 0.70 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 217 | 0.30 | -0.02 | 0.00 | -0.04 | 8/31/2026 | 9/4/2026 3:59:58 PM EST |
| 310.00 | 0.15 | 0.95 | 0.55 | 1.24 | 0.00 | 0.00% | 0.00 | 0 | 171 | 0.29 | -0.03 | 0.00 | -0.05 | 8/11/2026 | 9/4/2026 3:59:58 PM EST |
| 320.00 | 0.00 | 1.75 | 0.88 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.33 | -0.05 | 0.00 | -0.04 | 9/2/2026 | 9/4/2026 3:59:58 PM EST |
| 330.00 | 0.65 | 2.05 | 1.35 | 1.35 | -0.90 | -40.00% | 0.00 | 1 | 50 | 0.26 | -0.10 | 0.00 | -0.09 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 340.00 | 2.25 | 3.00 | 2.63 | 2.40 | -0.40 | -14.29% | 0.01 | 1 | 37 | 0.26 | -0.15 | 0.01 | -0.11 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 350.00 | 3.30 | 5.00 | 4.15 | 3.55 | +0.45 | +14.52% | 0.01 | 1 | 33 | 0.24 | -0.23 | 0.01 | -0.13 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 360.00 | 5.70 | 7.90 | 6.80 | 6.56 | +0.96 | +17.15% | 0.02 | 3 | 62 | 0.23 | -0.34 | 0.01 | -0.14 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 370.00 | 10.50 | 12.30 | 11.40 | 11.40 | +1.20 | +11.77% | 0.03 | 5 | 87 | 0.23 | -0.48 | 0.01 | -0.15 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 380.00 | 16.10 | 18.40 | 17.25 | 16.70 | -4.60 | -21.60% | 0.05 | 2 | 55 | 0.23 | -0.62 | 0.01 | -0.13 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 390.00 | 23.20 | 26.00 | 24.60 | 28.10 | 0.00 | 0.00% | 0.06 | 0 | 24 | 0.24 | -0.75 | 0.01 | -0.11 | 9/1/2026 | 9/4/2026 3:59:58 PM EST |
| 400.00 | 31.60 | 34.40 | 33.00 | 18.60 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.24 | -0.84 | 0.01 | -0.08 | 7/28/2026 | 9/4/2026 3:59:58 PM EST |
| 410.00 | 40.90 | 43.80 | 42.35 | 36.80 | 0.00 | 0.00% | 0.10 | 0 | 29 | 0.31 | -0.90 | 0.01 | -0.06 | 8/4/2026 | 9/4/2026 3:59:58 PM EST |
| 420.00 | 49.90 | 54.00 | 51.95 | 47.00 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.37 | -0.95 | 0.00 | -0.04 | 7/23/2026 | 9/4/2026 3:59:58 PM EST |
| 430.00 | 59.90 | 63.90 | 61.90 | 37.60 | 0.00 | 0.00% | 0.14 | 0 | 101 | 0.40 | -0.97 | 0.00 | -0.02 | 7/28/2026 | 9/4/2026 3:59:58 PM EST |
| 440.00 | 70.00 | 73.90 | 71.95 | % | 0.16 | 0 | 0 | 0.44 | -0.99 | 0.00 | -0.01 | 9/4/2026 3:59:58 PM EST | |||
| 450.00 | 79.80 | 84.00 | 81.90 | % | 0.18 | 0 | 0 | 0.47 | -0.99 | 0.00 | -0.01 | 9/4/2026 3:59:58 PM EST | |||
| 460.00 | 89.90 | 94.00 | 91.95 | % | 0.20 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 470.00 | 99.90 | 104.00 | 101.95 | % | 0.22 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST |