Options Chain for TRUPANION INC COM (TRUP) - $47.92 as of 1/22/2025 9:27:24 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 30.50 | 34.90 | % | 0 | 0 | 3.73 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 17.50 | 28.20 | 32.50 | % | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 20.00 | 25.20 | 30.00 | 28.55 | 0.00 | 0.00% | 0 | 49 | 2.61 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:58 PM EST |
| 22.50 | 22.80 | 27.40 | 10.50 | 0.00 | 0.00% | 0 | 1 | 2.36 | 1.00 | 0.00 | 0.00 | 6/27/2024 | 1/21/2025 3:59:58 PM EST |
| 25.00 | 20.20 | 25.00 | % | 0 | 0 | 2.29 | 1.00 | 0.00 | -0.01 | 1/21/2025 3:59:58 PM EST | |||
| 27.50 | 17.80 | 22.40 | 16.89 | 0.00 | 0.00% | 0 | 5 | 2.03 | 0.99 | 0.00 | -0.01 | 1/10/2025 | 1/21/2025 3:59:58 PM EST |
| 30.00 | 15.30 | 20.00 | % | 0 | 0 | 1.85 | 0.97 | 0.01 | -0.02 | 1/21/2025 3:59:58 PM EST | |||
| 32.50 | 15.00 | 17.10 | 15.90 | 0.00 | 0.00% | 0 | 25 | 1.35 | 0.95 | 0.01 | -0.03 | 9/16/2024 | 1/21/2025 3:59:58 PM EST |
| 35.00 | 12.30 | 14.80 | 13.89 | 0.00 | 0.00% | 0 | 25 | 1.42 | 0.91 | 0.01 | -0.04 | 1/7/2025 | 1/21/2025 3:59:58 PM EST |
| 37.50 | 10.30 | 11.50 | 8.70 | 0.00 | 0.00% | 0 | 7 | 0.79 | 0.88 | 0.02 | -0.04 | 1/14/2025 | 1/21/2025 3:59:58 PM EST |
| 40.00 | 6.50 | 10.20 | 10.20 | 0.00 | 0.00% | 0 | 118 | 0.63 | 0.82 | 0.03 | -0.05 | 1/16/2025 | 1/21/2025 3:59:58 PM EST |
| 42.50 | 6.50 | 7.00 | 4.90 | 0.00 | 0.00% | 0 | 16 | 0.70 | 0.75 | 0.03 | -0.06 | 1/13/2025 | 1/21/2025 3:59:58 PM EST |
| 45.00 | 5.00 | 5.40 | 5.10 | 0.00 | 0.00% | 0 | 96 | 0.70 | 0.65 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 47.50 | 3.70 | 5.70 | 3.90 | 0.00 | 0.00% | 0 | 97 | 0.69 | 0.54 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 50.00 | 2.75 | 4.00 | 2.90 | 0.00 | 0.00% | 0 | 114 | 0.79 | 0.44 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 52.50 | 1.80 | 2.20 | 1.94 | 0.00 | 0.00% | 0 | 67 | 0.69 | 0.35 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 55.00 | 1.40 | 1.60 | 1.43 | 0.00 | 0.00% | 0 | 389 | 0.71 | 0.28 | 0.03 | -0.05 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 57.50 | 0.95 | 1.15 | 0.80 | 0.00 | 0.00% | 0 | 409 | 0.71 | 0.21 | 0.03 | -0.05 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 60.00 | 0.55 | 1.50 | 2.00 | 0.00 | 0.00% | 0 | 82 | 0.80 | 0.16 | 0.02 | -0.04 | 1/6/2025 | 1/21/2025 3:59:58 PM EST |
| 62.50 | 0.20 | 1.95 | 0.95 | 0.00 | 0.00% | 0 | 12 | 0.90 | 0.12 | 0.02 | -0.03 | 1/16/2025 | 1/21/2025 3:59:58 PM EST |
| 65.00 | 0.20 | 2.50 | 0.45 | 0.00 | 0.00% | 0 | 92 | 0.97 | 0.08 | 0.02 | -0.02 | 1/14/2025 | 1/21/2025 3:59:58 PM EST |
| 70.00 | 0.05 | 1.75 | 0.80 | 0.00 | 0.00% | 0 | 54 | 1.20 | 0.04 | 0.01 | -0.02 | 1/7/2025 | 1/21/2025 3:59:58 PM EST |
| 75.00 | 0.00 | 2.30 | 0.50 | 0.00 | 0.00% | 0 | 112 | 1.14 | 0.02 | 0.00 | -0.01 | 1/7/2025 | 1/21/2025 3:59:58 PM EST |
| 80.00 | 0.05 | 0.95 | 0.15 | 0.00 | 0.00% | 0 | 40 | 1.02 | 0.01 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 1.60 | 0.10 | 0.00 | 0.00% | 0 | 3 | 2.82 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 1/21/2025 3:59:58 PM EST |
| 17.50 | 0.00 | 1.60 | 0.10 | 0.00 | 0.00% | 0 | 3 | 2.47 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 1/21/2025 3:59:58 PM EST |
| 20.00 | 0.00 | 1.60 | 0.15 | 0.00 | 0.00% | 0 | 12 | 2.18 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 1/21/2025 3:59:58 PM EST |
| 22.50 | 0.00 | 1.75 | 3.90 | 0.00 | 0.00% | 0 | 1 | 1.92 | 0.00 | 0.00 | 0.00 | 7/2/2024 | 1/21/2025 3:59:58 PM EST |
| 25.00 | 0.00 | 2.20 | 0.40 | 0.00 | 0.00% | 0 | 7 | 2.38 | 0.00 | 0.00 | -0.01 | 11/13/2024 | 1/21/2025 3:59:58 PM EST |
| 27.50 | 0.00 | 1.15 | 0.80 | 0.00 | 0.00% | 0 | 4 | 1.48 | -0.01 | 0.00 | -0.01 | 10/28/2024 | 1/21/2025 3:59:58 PM EST |
| 30.00 | 0.05 | 0.70 | 0.75 | 0.00 | 0.00% | 0 | 14 | 1.01 | -0.03 | 0.01 | -0.02 | 12/30/2024 | 1/21/2025 3:59:58 PM EST |
| 32.50 | 0.10 | 0.75 | 0.74 | 0.00 | 0.00% | 0 | 3 | 0.91 | -0.05 | 0.01 | -0.03 | 12/19/2024 | 1/21/2025 3:59:58 PM EST |
| 35.00 | 0.20 | 0.50 | 0.44 | 0.00 | 0.00% | 0 | 82 | 0.76 | -0.09 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 37.50 | 0.45 | 1.80 | 0.74 | 0.00 | 0.00% | 0 | 28 | 0.74 | -0.12 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 40.00 | 1.00 | 1.45 | 1.20 | 0.00 | 0.00% | 0 | 95 | 0.76 | -0.18 | 0.03 | -0.05 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 42.50 | 1.65 | 1.85 | 1.97 | 0.00 | 0.00% | 0 | 53 | 0.72 | -0.25 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 45.00 | 1.60 | 2.70 | 2.75 | 0.00 | 0.00% | 0 | 126 | 0.61 | -0.35 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 47.50 | 3.60 | 3.90 | 3.70 | 0.00 | 0.00% | 0 | 67 | 0.69 | -0.46 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 50.00 | 5.10 | 5.40 | 5.40 | 0.00 | 0.00% | 0 | 43 | 0.70 | -0.56 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 52.50 | 4.80 | 7.50 | 7.60 | 0.00 | 0.00% | 0 | 25 | 0.54 | -0.65 | 0.04 | -0.06 | 12/31/2024 | 1/21/2025 3:59:58 PM EST |
| 55.00 | 7.00 | 9.60 | 8.16 | 0.00 | 0.00% | 0 | 55 | 0.57 | -0.72 | 0.03 | -0.05 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 57.50 | 10.50 | 11.30 | 11.50 | 0.00 | 0.00% | 0 | 33 | 0.68 | -0.79 | 0.03 | -0.05 | 1/15/2025 | 1/21/2025 3:59:58 PM EST |
| 60.00 | 10.90 | 13.50 | 9.90 | 0.00 | 0.00% | 0 | 8 | 0.41 | -0.84 | 0.02 | -0.04 | 12/12/2024 | 1/21/2025 3:59:58 PM EST |
| 62.50 | 13.40 | 17.40 | 13.75 | 0.00 | 0.00% | 0 | 16 | 0.85 | -0.88 | 0.02 | -0.03 | 12/20/2024 | 1/21/2025 3:59:58 PM EST |
| 65.00 | 15.70 | 20.30 | % | 0 | 0 | 1.25 | -0.92 | 0.02 | -0.02 | 1/21/2025 3:59:58 PM EST | |||
| 70.00 | 20.80 | 25.00 | 24.20 | 0.00 | 0.00% | 0 | 8 | 1.26 | -0.96 | 0.01 | -0.02 | 10/11/2024 | 1/21/2025 3:59:58 PM EST |
| 75.00 | 26.00 | 30.00 | % | 0 | 0 | 1.50 | -0.98 | 0.00 | -0.01 | 1/21/2025 3:59:58 PM EST | |||
| 80.00 | 30.70 | 35.00 | % | 0 | 0 | 1.39 | -0.99 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST |