Options Chain for TRAVELERS COMPANIES INC COM (TRV) - $359.52 as of 10/6/2026 6:51:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 240.00 | 120.10 | 124.20 | 122.15 | % | 0.51 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 10/6/2026 3:59:58 PM EST | |||
| 250.00 | 110.20 | 114.10 | 112.15 | % | 0.45 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 10/6/2026 3:59:58 PM EST | |||
| 260.00 | 100.30 | 104.40 | 102.35 | % | 0.39 | 0 | 0 | 0.63 | 1.00 | 0.00 | -0.01 | 10/6/2026 3:59:58 PM EST | |||
| 270.00 | 90.30 | 94.50 | 92.40 | % | 0.34 | 0 | 0 | 0.57 | 1.00 | 0.00 | -0.02 | 10/6/2026 3:59:58 PM EST | |||
| 280.00 | 80.50 | 83.80 | 82.15 | % | 0.29 | 0 | 0 | 0.50 | 1.00 | 0.00 | -0.04 | 10/6/2026 3:59:58 PM EST | |||
| 290.00 | 70.70 | 74.40 | 72.55 | % | 0.25 | 0 | 0 | 0.43 | 0.99 | 0.00 | -0.05 | 10/6/2026 3:59:58 PM EST | |||
| 300.00 | 61.00 | 64.30 | 62.65 | % | 0.21 | 0 | 0 | 0.41 | 0.97 | 0.00 | -0.06 | 10/6/2026 3:59:58 PM EST | |||
| 310.00 | 51.20 | 55.20 | 53.20 | % | 0.17 | 0 | 0 | 0.38 | 0.94 | 0.00 | -0.08 | 10/6/2026 3:59:58 PM EST | |||
| 320.00 | 42.50 | 45.10 | 43.80 | % | 0.14 | 0 | 0 | 0.26 | 0.90 | 0.00 | -0.10 | 10/6/2026 3:59:58 PM EST | |||
| 330.00 | 33.30 | 35.90 | 34.60 | 36.63 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.25 | 0.84 | 0.01 | -0.12 | 9/25/2026 | 10/6/2026 3:59:58 PM EST |
| 340.00 | 25.60 | 27.60 | 26.60 | % | 0.08 | 0 | 0 | 0.26 | 0.77 | 0.01 | -0.14 | 10/6/2026 3:59:58 PM EST | |||
| 350.00 | 18.60 | 20.90 | 19.75 | 19.98 | +0.58 | +2.99% | 0.06 | 1 | 5 | 0.26 | 0.66 | 0.01 | -0.15 | 10/6/2026 | 10/6/2026 3:59:58 PM EST |
| 360.00 | 12.10 | 14.40 | 13.25 | 13.30 | 0.00 | 0.00% | 0.04 | 0 | 15 | 0.24 | 0.54 | 0.01 | -0.15 | 10/5/2026 | 10/6/2026 3:59:58 PM EST |
| 370.00 | 8.00 | 9.20 | 8.60 | 9.00 | +0.20 | +2.28% | 0.02 | 1 | 19 | 0.24 | 0.41 | 0.01 | -0.14 | 10/6/2026 | 10/6/2026 3:59:58 PM EST |
| 380.00 | 4.80 | 5.80 | 5.30 | 5.80 | +0.02 | +0.35% | 0.01 | 6 | 13 | 0.24 | 0.29 | 0.01 | -0.12 | 10/6/2026 | 10/6/2026 3:59:58 PM EST |
| 390.00 | 2.40 | 3.80 | 3.10 | 3.60 | 0.00 | 0.00% | 0.01 | 1 | 66 | 0.24 | 0.20 | 0.01 | -0.10 | 10/6/2026 | 10/6/2026 3:59:58 PM EST |
| 400.00 | 1.90 | 2.20 | 2.05 | 2.20 | 0.00 | 0.00% | 0.01 | 1 | 107 | 0.25 | 0.13 | 0.01 | -0.08 | 10/6/2026 | 10/6/2026 3:59:58 PM EST |
| 410.00 | 0.65 | 2.05 | 1.35 | 1.98 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.26 | 0.08 | 0.00 | -0.06 | 9/28/2026 | 10/6/2026 3:59:58 PM EST |
| 420.00 | 0.00 | 2.85 | 1.43 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.36 | 0.05 | 0.00 | -0.04 | 9/28/2026 | 10/6/2026 3:59:58 PM EST |
| 430.00 | 0.00 | 2.50 | 1.25 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.38 | 0.03 | 0.00 | -0.02 | 10/1/2026 | 10/6/2026 3:59:58 PM EST |
| 440.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.41 | 0.01 | 0.00 | -0.01 | 10/6/2026 3:59:58 PM EST | |||
| 450.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.38 | 0.01 | 0.00 | -0.01 | 10/6/2026 3:59:58 PM EST | |||
| 460.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 10/6/2026 3:59:58 PM EST | |||
| 470.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 10/6/2026 3:59:58 PM EST | |||
| 480.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 10/6/2026 3:59:58 PM EST | |||
| 490.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 10/6/2026 3:59:58 PM EST | |||
| 500.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 10/6/2026 3:59:58 PM EST | |||
| 510.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 10/6/2026 3:59:58 PM EST | |||
| 520.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 10/6/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 240.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 10/6/2026 3:59:58 PM EST | |||
| 250.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 10/6/2026 3:59:58 PM EST | |||
| 260.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | -0.01 | 10/6/2026 3:59:58 PM EST | |||
| 270.00 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | -0.02 | 10/6/2026 3:59:58 PM EST | |||
| 280.00 | 0.00 | 2.55 | 1.28 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | -0.04 | 10/6/2026 3:59:58 PM EST | |||
| 290.00 | 0.00 | 2.65 | 1.33 | % | 0.00 | 0 | 0 | 0.50 | -0.01 | 0.00 | -0.05 | 10/6/2026 3:59:58 PM EST | |||
| 300.00 | 0.00 | 2.00 | 1.00 | 0.86 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.32 | -0.03 | 0.00 | -0.06 | 10/2/2026 | 10/6/2026 3:59:58 PM EST |
| 310.00 | 0.05 | 3.10 | 1.58 | % | 0.01 | 0 | 0 | 0.29 | -0.06 | 0.00 | -0.08 | 10/6/2026 3:59:58 PM EST | |||
| 320.00 | 1.25 | 2.25 | 1.75 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.28 | -0.10 | 0.00 | -0.10 | 10/5/2026 | 10/6/2026 3:59:58 PM EST |
| 330.00 | 2.20 | 3.50 | 2.85 | 2.62 | -0.23 | -8.07% | 0.01 | 12 | 30 | 0.27 | -0.16 | 0.01 | -0.12 | 10/6/2026 | 10/6/2026 3:59:58 PM EST |
| 340.00 | 3.80 | 5.10 | 4.45 | 4.35 | -0.55 | -11.23% | 0.01 | 2 | 42 | 0.25 | -0.23 | 0.01 | -0.14 | 10/6/2026 | 10/6/2026 3:59:58 PM EST |
| 350.00 | 6.10 | 8.10 | 7.10 | 6.80 | -1.00 | -12.83% | 0.02 | 2 | 23 | 0.24 | -0.34 | 0.01 | -0.15 | 10/6/2026 | 10/6/2026 3:59:58 PM EST |
| 360.00 | 10.30 | 12.20 | 11.25 | 10.30 | -1.56 | -13.16% | 0.03 | 1 | 34 | 0.24 | -0.46 | 0.01 | -0.15 | 10/6/2026 | 10/6/2026 3:59:58 PM EST |
| 370.00 | 15.80 | 17.50 | 16.65 | 17.25 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.23 | -0.59 | 0.01 | -0.14 | 10/5/2026 | 10/6/2026 3:59:58 PM EST |
| 380.00 | 22.60 | 24.80 | 23.70 | % | 0.06 | 0 | 0 | 0.24 | -0.71 | 0.01 | -0.12 | 10/6/2026 3:59:58 PM EST | |||
| 390.00 | 29.90 | 33.20 | 31.55 | % | 0.08 | 0 | 0 | 0.22 | -0.80 | 0.01 | -0.10 | 10/6/2026 3:59:58 PM EST | |||
| 400.00 | 39.30 | 42.00 | 40.65 | % | 0.10 | 0 | 0 | 0.30 | -0.87 | 0.01 | -0.08 | 10/6/2026 3:59:58 PM EST | |||
| 410.00 | 48.40 | 51.60 | 50.00 | % | 0.12 | 0 | 0 | 0.33 | -0.92 | 0.00 | -0.06 | 10/6/2026 3:59:58 PM EST | |||
| 420.00 | 57.80 | 61.60 | 59.70 | % | 0.14 | 0 | 0 | 0.39 | -0.95 | 0.00 | -0.04 | 10/6/2026 3:59:58 PM EST | |||
| 430.00 | 67.60 | 71.50 | 69.55 | % | 0.16 | 0 | 0 | 0.43 | -0.97 | 0.00 | -0.02 | 10/6/2026 3:59:58 PM EST | |||
| 440.00 | 77.60 | 81.60 | 79.60 | % | 0.18 | 0 | 0 | 0.47 | -0.99 | 0.00 | -0.01 | 10/6/2026 3:59:58 PM EST | |||
| 450.00 | 87.50 | 91.60 | 89.55 | % | 0.20 | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.01 | 10/6/2026 3:59:58 PM EST | |||
| 460.00 | 97.30 | 101.60 | 99.45 | % | 0.22 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 10/6/2026 3:59:58 PM EST | |||
| 470.00 | 107.40 | 111.60 | 109.50 | % | 0.23 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 10/6/2026 3:59:58 PM EST | |||
| 480.00 | 117.60 | 121.60 | 119.60 | % | 0.25 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 10/6/2026 3:59:58 PM EST | |||
| 490.00 | 127.60 | 131.60 | 129.60 | % | 0.26 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 10/6/2026 3:59:58 PM EST | |||
| 500.00 | 137.40 | 141.60 | 139.50 | % | 0.28 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 10/6/2026 3:59:58 PM EST | |||
| 510.00 | 147.40 | 151.60 | 149.50 | % | 0.29 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 10/6/2026 3:59:58 PM EST | |||
| 520.00 | 157.60 | 161.60 | 159.60 | % | 0.31 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 10/6/2026 3:59:58 PM EST |