Options Chain for TRAVELERS COMPANIES INC COM (TRV) - $214.00 as of 4/29/2024 5:16:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 95.50 | 100.00 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | -0.02 | 4/29/2024 2:58:58 PM EST | |||
| 120.00 | 92.10 | 94.70 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | -0.02 | 4/29/2024 2:58:58 PM EST | |||
| 125.00 | 86.00 | 90.50 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | -0.02 | 4/29/2024 2:58:58 PM EST | |||
| 130.00 | 81.10 | 85.30 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | -0.02 | 4/29/2024 2:58:58 PM EST | |||
| 135.00 | 76.10 | 80.20 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | -0.02 | 4/29/2024 2:58:58 PM EST | |||
| 140.00 | 71.00 | 74.80 | 70.05 | 0.00 | 0.00% | 0 | 2 | 1.38 | 1.00 | 0.00 | -0.02 | 4/18/2024 | 4/29/2024 2:58:58 PM EST |
| 145.00 | 66.90 | 69.80 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | -0.02 | 4/29/2024 2:58:58 PM EST | |||
| 150.00 | 61.80 | 64.80 | 56.55 | 0.00 | 0.00% | 0 | 4 | 1.19 | 1.00 | 0.00 | -0.02 | 4/17/2024 | 4/29/2024 2:58:58 PM EST |
| 155.00 | 56.00 | 60.30 | 56.01 | 0.00 | 0.00% | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.03 | 4/18/2024 | 4/29/2024 2:58:58 PM EST |
| 160.00 | 52.30 | 55.40 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.03 | 4/29/2024 2:58:58 PM EST | |||
| 165.00 | 46.00 | 50.40 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.03 | 4/29/2024 2:58:58 PM EST | |||
| 170.00 | 42.00 | 45.40 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.03 | 4/29/2024 2:58:58 PM EST | |||
| 175.00 | 36.40 | 39.90 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.03 | 4/29/2024 2:58:58 PM EST | |||
| 180.00 | 32.00 | 35.40 | % | 0 | 0 | 0.62 | 1.00 | 0.00 | -0.03 | 4/29/2024 2:58:58 PM EST | |||
| 185.00 | 26.80 | 30.00 | 39.10 | 0.00 | 0.00% | 0 | 8 | 0.60 | 0.99 | 0.00 | -0.04 | 4/16/2024 | 4/29/2024 2:58:58 PM EST |
| 190.00 | 21.00 | 25.80 | 34.20 | 0.00 | 0.00% | 0 | 10 | 0.39 | 0.98 | 0.00 | -0.05 | 4/16/2024 | 4/29/2024 2:58:58 PM EST |
| 195.00 | 16.00 | 20.50 | 19.60 | 0.00 | 0.00% | 0 | 2 | 0.43 | 0.96 | 0.01 | -0.06 | 4/22/2024 | 4/29/2024 2:58:58 PM EST |
| 200.00 | 13.60 | 14.20 | 15.36 | 0.00 | 0.00% | 0 | 101 | 0.20 | 0.91 | 0.02 | -0.08 | 4/23/2024 | 4/29/2024 2:58:58 PM EST |
| 210.00 | 5.10 | 5.40 | 5.00 | -1.10 | -18.04% | 2 | 424 | 0.17 | 0.69 | 0.05 | -0.10 | 4/29/2024 | 4/29/2024 2:58:58 PM EST |
| 220.00 | 0.70 | 1.25 | 0.80 | -0.35 | -30.44% | 210 | 901 | 0.15 | 0.19 | 0.04 | -0.06 | 4/29/2024 | 4/29/2024 2:58:58 PM EST |
| 230.00 | 0.05 | 0.35 | 0.07 | -0.10 | -58.83% | 34 | 306 | 0.17 | 0.03 | 0.01 | -0.01 | 4/29/2024 | 4/29/2024 2:58:58 PM EST |
| 240.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 15 | 275 | 0.24 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 2:58:58 PM EST |
| 250.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 267 | 0.31 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 2:58:58 PM EST |
| 260.00 | 0.00 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 200 | 0.45 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/29/2024 2:58:58 PM EST |
| 270.00 | 0.00 | 0.75 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:58 PM EST | |||
| 280.00 | 0.00 | 0.75 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:58 PM EST | |||
| 290.00 | 0.00 | 0.75 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:58 PM EST | |||
| 300.00 | 0.00 | 0.75 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:58 PM EST | |||
| 310.00 | 0.00 | 0.75 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:58 PM EST | |||
| 320.00 | 0.00 | 0.75 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:58 PM EST | |||
| 330.00 | 0.00 | 0.75 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | -0.02 | 4/29/2024 2:58:58 PM EST | |||
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | -0.02 | 4/29/2024 2:58:58 PM EST | |||
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | -0.02 | 4/29/2024 2:58:58 PM EST | |||
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | -0.02 | 4/29/2024 2:58:58 PM EST | |||
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | -0.02 | 4/29/2024 2:58:58 PM EST | |||
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | -0.02 | 4/29/2024 2:58:58 PM EST | |||
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | -0.02 | 4/29/2024 2:58:58 PM EST | |||
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | -0.02 | 4/29/2024 2:58:58 PM EST | |||
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | -0.03 | 4/29/2024 2:58:58 PM EST | |||
| 160.00 | 0.00 | 0.75 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.03 | 4/29/2024 2:58:58 PM EST | |||
| 165.00 | 0.00 | 0.75 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | -0.03 | 4/29/2024 2:58:58 PM EST | |||
| 170.00 | 0.00 | 0.05 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | -0.03 | 4/29/2024 2:58:58 PM EST | |||
| 175.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 92 | 0.38 | 0.00 | 0.00 | -0.03 | 4/23/2024 | 4/29/2024 2:58:58 PM EST |
| 180.00 | 0.00 | 1.20 | 0.16 | 0.00 | 0.00% | 0 | 204 | 0.36 | 0.00 | 0.00 | -0.03 | 4/18/2024 | 4/29/2024 2:58:58 PM EST |
| 185.00 | 0.05 | 0.10 | 0.35 | 0.00 | 0.00% | 0 | 479 | 0.30 | -0.01 | 0.00 | -0.04 | 4/18/2024 | 4/29/2024 2:58:58 PM EST |
| 190.00 | 0.10 | 0.20 | 0.11 | -0.22 | -66.67% | 14 | 42 | 0.28 | -0.02 | 0.00 | -0.05 | 4/29/2024 | 4/29/2024 2:58:58 PM EST |
| 195.00 | 0.15 | 0.40 | 0.10 | -0.25 | -71.43% | 1 | 692 | 0.25 | -0.04 | 0.01 | -0.06 | 4/29/2024 | 4/29/2024 2:58:58 PM EST |
| 200.00 | 0.30 | 0.45 | 0.40 | 0.00 | 0.00% | 1 | 242 | 0.21 | -0.09 | 0.02 | -0.08 | 4/29/2024 | 4/29/2024 2:58:58 PM EST |
| 210.00 | 1.65 | 1.80 | 1.71 | +0.06 | +3.64% | 23 | 493 | 0.17 | -0.31 | 0.05 | -0.10 | 4/29/2024 | 4/29/2024 2:58:58 PM EST |
| 220.00 | 6.80 | 8.80 | 7.50 | -0.10 | -1.32% | 1 | 232 | 0.15 | -0.81 | 0.04 | -0.06 | 4/29/2024 | 4/29/2024 2:58:58 PM EST |
| 230.00 | 15.00 | 19.40 | 15.77 | 0.00 | 0.00% | 0 | 2 | 0.39 | -0.97 | 0.01 | -0.01 | 4/19/2024 | 4/29/2024 2:58:58 PM EST |
| 240.00 | 25.00 | 29.50 | 25.75 | 0.00 | 0.00% | 0 | 10 | 0.47 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/29/2024 2:58:58 PM EST |
| 250.00 | 35.20 | 39.50 | 35.78 | 0.00 | 0.00% | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/29/2024 2:58:58 PM EST |
| 260.00 | 45.00 | 49.40 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:58 PM EST | |||
| 270.00 | 55.30 | 59.50 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:58 PM EST | |||
| 280.00 | 65.20 | 69.40 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:58 PM EST | |||
| 290.00 | 74.50 | 79.00 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:58 PM EST | |||
| 300.00 | 85.20 | 89.20 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:58 PM EST | |||
| 310.00 | 95.20 | 99.50 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:58 PM EST | |||
| 320.00 | 105.10 | 108.40 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:58 PM EST | |||
| 330.00 | 115.00 | 119.10 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:58 PM EST |