Options Chain for TRAVELERS COMPANIES INC COM (TRV) - $375.62 as of 8/10/2026 8:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 174.20 | 178.30 | 176.25 | % | 0.88 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 8/10/2026 4:00:00 PM EST | |||
| 210.00 | 164.50 | 168.60 | 166.55 | % | 0.79 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 8/10/2026 4:00:00 PM EST | |||
| 220.00 | 154.30 | 158.50 | 156.40 | % | 0.71 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 8/10/2026 4:00:00 PM EST | |||
| 230.00 | 144.60 | 148.70 | 146.65 | % | 0.64 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 8/10/2026 4:00:00 PM EST | |||
| 240.00 | 134.60 | 138.70 | 136.65 | % | 0.57 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 8/10/2026 4:00:00 PM EST | |||
| 250.00 | 124.40 | 128.50 | 126.45 | % | 0.51 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 8/10/2026 4:00:00 PM EST | |||
| 260.00 | 114.70 | 118.60 | 116.65 | % | 0.45 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 8/10/2026 4:00:00 PM EST | |||
| 270.00 | 104.70 | 109.00 | 106.85 | % | 0.40 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 8/10/2026 4:00:00 PM EST | |||
| 280.00 | 94.80 | 98.60 | 96.70 | % | 0.35 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 8/10/2026 4:00:00 PM EST | |||
| 290.00 | 84.60 | 89.00 | 86.80 | % | 0.30 | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 8/10/2026 4:00:00 PM EST | |||
| 300.00 | 75.00 | 78.80 | 76.90 | % | 0.26 | 0 | 0 | 0.57 | 1.00 | 0.00 | 0.00 | 8/10/2026 4:00:00 PM EST | |||
| 310.00 | 65.10 | 69.30 | 67.20 | 49.31 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.51 | 0.99 | 0.00 | -0.01 | 7/17/2026 | 8/10/2026 4:00:00 PM EST |
| 320.00 | 55.30 | 58.60 | 56.95 | 55.25 | 0.00 | 0.00% | 0.18 | 0 | 3 | 0.44 | 0.97 | 0.00 | -0.03 | 8/4/2026 | 8/10/2026 4:00:00 PM EST |
| 330.00 | 45.60 | 48.60 | 47.10 | 56.22 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.35 | 0.94 | 0.00 | -0.07 | 8/5/2026 | 8/10/2026 4:00:00 PM EST |
| 340.00 | 36.30 | 39.30 | 37.80 | 44.52 | 0.00 | 0.00% | 0.11 | 0 | 14 | 0.20 | 0.90 | 0.01 | -0.09 | 8/5/2026 | 8/10/2026 4:00:00 PM EST |
| 350.00 | 27.90 | 30.60 | 29.25 | 36.00 | 0.00 | 0.00% | 0.08 | 0 | 11 | 0.23 | 0.82 | 0.01 | -0.13 | 8/5/2026 | 8/10/2026 4:00:00 PM EST |
| 360.00 | 20.50 | 22.50 | 21.50 | 28.40 | 0.00 | 0.00% | 0.06 | 0 | 173 | 0.23 | 0.73 | 0.01 | -0.15 | 8/6/2026 | 8/10/2026 4:00:00 PM EST |
| 370.00 | 14.10 | 16.10 | 15.10 | 16.02 | -3.59 | -18.31% | 0.04 | 2 | 39 | 0.24 | 0.61 | 0.01 | -0.16 | 8/10/2026 | 8/10/2026 4:00:00 PM EST |
| 380.00 | 9.40 | 10.40 | 9.90 | 9.60 | -3.65 | -27.55% | 0.03 | 3 | 99 | 0.23 | 0.47 | 0.01 | -0.15 | 8/10/2026 | 8/10/2026 4:00:00 PM EST |
| 390.00 | 5.50 | 6.10 | 5.80 | 5.60 | -3.30 | -37.08% | 0.01 | 7 | 174 | 0.23 | 0.32 | 0.01 | -0.13 | 8/10/2026 | 8/10/2026 4:00:00 PM EST |
| 400.00 | 1.25 | 3.60 | 2.43 | 3.13 | -2.44 | -43.81% | 0.01 | 10 | 227 | 0.20 | 0.19 | 0.01 | -0.09 | 8/10/2026 | 8/10/2026 4:00:00 PM EST |
| 410.00 | 0.00 | 2.00 | 1.00 | 1.57 | -1.43 | -47.67% | 0.00 | 3 | 151 | 0.24 | 0.10 | 0.01 | -0.05 | 8/10/2026 | 8/10/2026 4:00:00 PM EST |
| 420.00 | 0.05 | 3.00 | 1.53 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.23 | 0.04 | 0.00 | -0.03 | 8/6/2026 | 8/10/2026 4:00:00 PM EST |
| 430.00 | 0.00 | 2.70 | 1.35 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.35 | 0.02 | 0.00 | -0.01 | 8/4/2026 | 8/10/2026 4:00:00 PM EST |
| 440.00 | 0.00 | 2.40 | 1.20 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.38 | 0.01 | 0.00 | -0.01 | 8/6/2026 | 8/10/2026 4:00:00 PM EST |
| 450.00 | 0.00 | 2.25 | 1.13 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.41 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/10/2026 4:00:00 PM EST |
| 460.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.44 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/10/2026 4:00:00 PM EST |
| 470.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.48 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/10/2026 4:00:00 PM EST |
| 480.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 8/10/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 8/10/2026 4:00:00 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 8/10/2026 4:00:00 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 8/10/2026 4:00:00 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 8/10/2026 4:00:00 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 8/10/2026 4:00:00 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 8/10/2026 4:00:00 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 8/10/2026 4:00:00 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 8/10/2026 4:00:00 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 8/10/2026 4:00:00 PM EST | |||
| 290.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 8/10/2026 4:00:00 PM EST | |||
| 300.00 | 0.00 | 2.25 | 1.13 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.51 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/10/2026 4:00:00 PM EST |
| 310.00 | 0.00 | 2.35 | 1.18 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.46 | -0.01 | 0.00 | -0.01 | 7/24/2026 | 8/10/2026 4:00:00 PM EST |
| 320.00 | 0.00 | 2.45 | 1.23 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.40 | -0.03 | 0.00 | -0.03 | 8/3/2026 | 8/10/2026 4:00:00 PM EST |
| 330.00 | 0.50 | 1.10 | 0.80 | 0.92 | -0.08 | -8.00% | 0.00 | 1 | 74 | 0.26 | -0.06 | 0.00 | -0.07 | 8/10/2026 | 8/10/2026 4:00:00 PM EST |
| 340.00 | 0.35 | 3.00 | 1.68 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 262 | 0.25 | -0.10 | 0.01 | -0.09 | 8/5/2026 | 8/10/2026 4:00:00 PM EST |
| 350.00 | 0.85 | 3.90 | 2.38 | 1.56 | 0.00 | 0.00% | 0.01 | 0 | 63 | 0.23 | -0.18 | 0.01 | -0.13 | 8/7/2026 | 8/10/2026 4:00:00 PM EST |
| 360.00 | 4.30 | 5.90 | 5.10 | 4.35 | -0.95 | -17.93% | 0.01 | 2 | 163 | 0.24 | -0.27 | 0.01 | -0.15 | 8/10/2026 | 8/10/2026 4:00:00 PM EST |
| 370.00 | 8.20 | 10.10 | 9.15 | 8.85 | +3.79 | +74.91% | 0.02 | 26 | 219 | 0.25 | -0.39 | 0.01 | -0.16 | 8/10/2026 | 8/10/2026 4:00:00 PM EST |
| 380.00 | 13.00 | 14.30 | 13.65 | 11.80 | +2.10 | +21.65% | 0.04 | 8 | 148 | 0.24 | -0.53 | 0.01 | -0.15 | 8/10/2026 | 8/10/2026 4:00:00 PM EST |
| 390.00 | 17.70 | 21.60 | 19.65 | 23.70 | 0.00 | 0.00% | 0.05 | 0 | 39 | 0.23 | -0.68 | 0.01 | -0.13 | 7/30/2026 | 8/10/2026 4:00:00 PM EST |
| 400.00 | 25.60 | 28.20 | 26.90 | 31.00 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.22 | -0.81 | 0.01 | -0.09 | 7/30/2026 | 8/10/2026 4:00:00 PM EST |
| 410.00 | 34.00 | 36.80 | 35.40 | 33.80 | -5.20 | -13.34% | 0.09 | 2 | 6 | 0.25 | -0.90 | 0.01 | -0.05 | 8/10/2026 | 8/10/2026 4:00:00 PM EST |
| 420.00 | 43.30 | 46.50 | 44.90 | 52.00 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.29 | -0.96 | 0.00 | -0.03 | 7/21/2026 | 8/10/2026 4:00:00 PM EST |
| 430.00 | 52.40 | 56.30 | 54.35 | 59.00 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.33 | -0.98 | 0.00 | -0.01 | 7/30/2026 | 8/10/2026 4:00:00 PM EST |
| 440.00 | 62.20 | 66.50 | 64.35 | % | 0.15 | 0 | 0 | 0.37 | -0.99 | 0.00 | -0.01 | 8/10/2026 4:00:00 PM EST | |||
| 450.00 | 72.20 | 76.30 | 74.25 | % | 0.17 | 0 | 0 | 0.40 | -1.00 | 0.00 | 0.00 | 8/10/2026 4:00:00 PM EST | |||
| 460.00 | 82.20 | 86.30 | 84.25 | % | 0.18 | 0 | 0 | 0.44 | -1.00 | 0.00 | 0.00 | 8/10/2026 4:00:00 PM EST | |||
| 470.00 | 92.20 | 96.30 | 94.25 | % | 0.20 | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 8/10/2026 4:00:00 PM EST | |||
| 480.00 | 102.20 | 106.30 | 104.25 | % | 0.22 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 8/10/2026 4:00:00 PM EST |