Options Chain for TRUPANION INC COM (TRUP) - $46.63 as of 8/22/2025 8:47:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 18.20 | 21.40 | 19.80 | % | 0.72 | 0 | 0 | 1.49 | 1.00 | 0.00 | -0.01 | 8/22/2025 4:00:01 PM EST | |||
| 30.00 | 15.80 | 19.00 | 17.40 | % | 0.58 | 0 | 0 | 1.33 | 0.99 | 0.00 | -0.01 | 8/22/2025 4:00:01 PM EST | |||
| 32.50 | 13.40 | 16.70 | 15.05 | % | 0.46 | 0 | 0 | 1.21 | 0.97 | 0.01 | -0.01 | 8/22/2025 4:00:01 PM EST | |||
| 35.00 | 11.10 | 13.70 | 12.40 | % | 0.35 | 0 | 0 | 0.97 | 0.93 | 0.01 | -0.02 | 8/22/2025 4:00:01 PM EST | |||
| 37.50 | 9.50 | 11.10 | 10.30 | % | 0.27 | 0 | 0 | 0.76 | 0.88 | 0.02 | -0.02 | 8/22/2025 4:00:01 PM EST | |||
| 40.00 | 7.70 | 9.60 | 8.65 | % | 0.22 | 0 | 0 | 0.63 | 0.81 | 0.03 | -0.03 | 8/22/2025 4:00:01 PM EST | |||
| 42.50 | 5.80 | 6.80 | 6.30 | % | 0.15 | 0 | 0 | 0.53 | 0.72 | 0.03 | -0.03 | 8/22/2025 4:00:01 PM EST | |||
| 45.00 | 4.20 | 5.50 | 4.85 | % | 0.11 | 0 | 0 | 0.53 | 0.62 | 0.04 | -0.04 | 8/22/2025 4:00:01 PM EST | |||
| 47.50 | 2.45 | 3.60 | 3.03 | 3.30 | % | 0.06 | 1 | 0 | 0.45 | 0.52 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 4:00:01 PM EST | |
| 50.00 | 1.80 | 2.75 | 2.28 | 2.70 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.47 | 0.40 | 0.05 | -0.03 | 8/21/2025 | 8/22/2025 4:00:01 PM EST |
| 52.50 | 0.10 | 2.40 | 1.25 | 1.75 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.42 | 0.29 | 0.04 | -0.03 | 8/21/2025 | 8/22/2025 4:00:01 PM EST |
| 55.00 | 0.00 | 1.70 | 0.85 | % | 0.02 | 0 | 0 | 0.58 | 0.21 | 0.04 | -0.02 | 8/22/2025 4:00:01 PM EST | |||
| 57.50 | 0.40 | 1.05 | 0.73 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.48 | 0.12 | 0.03 | -0.02 | 8/21/2025 | 8/22/2025 4:00:01 PM EST |
| 60.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 0.68 | 0.09 | 0.02 | -0.01 | 8/22/2025 4:00:01 PM EST | |||
| 65.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 0.97 | 0.03 | 0.01 | -0.01 | 8/22/2025 4:00:01 PM EST | |||
| 70.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.62 | 0.01 | 0.00 | 0.00 | 8/22/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 1.40 | 0.70 | % | 0.03 | 0 | 0 | 1.56 | 0.00 | 0.00 | -0.01 | 8/22/2025 4:00:01 PM EST | |||
| 30.00 | 0.00 | 1.85 | 0.93 | % | 0.03 | 0 | 0 | 1.28 | -0.01 | 0.00 | -0.01 | 8/22/2025 4:00:01 PM EST | |||
| 32.50 | 0.00 | 1.60 | 0.80 | % | 0.02 | 0 | 0 | 1.20 | -0.03 | 0.01 | -0.01 | 8/22/2025 4:00:01 PM EST | |||
| 35.00 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 1.04 | -0.07 | 0.01 | -0.02 | 8/22/2025 4:00:01 PM EST | |||
| 37.50 | 0.50 | 1.15 | 0.83 | % | 0.02 | 0 | 0 | 0.58 | -0.12 | 0.02 | -0.02 | 8/22/2025 4:00:01 PM EST | |||
| 40.00 | 0.95 | 1.35 | 1.15 | 1.08 | % | 0.03 | 2 | 0 | 0.53 | -0.19 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 4:00:01 PM EST | |
| 42.50 | 1.50 | 2.20 | 1.85 | % | 0.04 | 0 | 0 | 0.53 | -0.28 | 0.03 | -0.03 | 8/22/2025 4:00:01 PM EST | |||
| 45.00 | 1.35 | 3.30 | 2.33 | % | 0.05 | 0 | 0 | 0.45 | -0.38 | 0.04 | -0.04 | 8/22/2025 4:00:01 PM EST | |||
| 47.50 | 3.40 | 4.20 | 3.80 | % | 0.08 | 0 | 0 | 0.48 | -0.48 | 0.04 | -0.04 | 8/22/2025 4:00:01 PM EST | |||
| 50.00 | 4.50 | 5.70 | 5.10 | 4.30 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.44 | -0.60 | 0.05 | -0.03 | 8/19/2025 | 8/22/2025 4:00:01 PM EST |
| 52.50 | 5.90 | 8.40 | 7.15 | % | 0.14 | 0 | 0 | 0.75 | -0.71 | 0.04 | -0.03 | 8/22/2025 4:00:01 PM EST | |||
| 55.00 | 7.90 | 10.80 | 9.35 | % | 0.17 | 0 | 0 | 0.77 | -0.79 | 0.04 | -0.02 | 8/22/2025 4:00:01 PM EST | |||
| 57.50 | 10.10 | 12.70 | 11.40 | % | 0.20 | 0 | 0 | 0.76 | -0.88 | 0.03 | -0.02 | 8/22/2025 4:00:01 PM EST | |||
| 60.00 | 12.60 | 15.00 | 13.80 | % | 0.23 | 0 | 0 | 0.81 | -0.91 | 0.02 | -0.01 | 8/22/2025 4:00:01 PM EST | |||
| 65.00 | 17.30 | 20.10 | 18.70 | % | 0.29 | 0 | 0 | 0.96 | -0.97 | 0.01 | -0.01 | 8/22/2025 4:00:01 PM EST | |||
| 70.00 | 22.30 | 24.90 | 23.60 | % | 0.34 | 0 | 0 | 1.05 | -0.99 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST |