Options Chain for TRUPANION INC COM (TRUP) - $32.95 as of 2/21/2025 9:37:01 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 14.70 | 17.90 | % | 0 | 0 | 2.05 | 0.97 | 0.00 | -0.01 | 2/21/2025 3:59:51 PM EST | |||
| 20.00 | 12.30 | 15.40 | % | 0 | 0 | 1.38 | 0.94 | 0.01 | -0.01 | 2/21/2025 3:59:51 PM EST | |||
| 22.50 | 10.00 | 12.60 | % | 0 | 0 | 1.07 | 0.90 | 0.02 | -0.02 | 2/21/2025 3:59:51 PM EST | |||
| 25.00 | 8.20 | 10.80 | % | 0 | 0 | 0.95 | 0.85 | 0.02 | -0.02 | 2/21/2025 3:59:51 PM EST | |||
| 27.50 | 6.10 | 8.10 | % | 0 | 0 | 0.78 | 0.77 | 0.03 | -0.03 | 2/21/2025 3:59:51 PM EST | |||
| 30.00 | 4.50 | 4.90 | % | 0 | 0 | 0.60 | 0.69 | 0.04 | -0.03 | 2/21/2025 3:59:51 PM EST | |||
| 32.50 | 3.10 | 5.00 | % | 0 | 0 | 0.57 | 0.58 | 0.05 | -0.03 | 2/21/2025 3:59:51 PM EST | |||
| 35.00 | 2.05 | 3.40 | 3.26 | 0.00 | 0.00% | 0 | 1 | 0.57 | 0.45 | 0.05 | -0.03 | 2/20/2025 | 2/21/2025 3:59:51 PM EST |
| 37.50 | 1.30 | 1.60 | 2.24 | 0.00 | 0.00% | 0 | 0 | 0.59 | 0.34 | 0.05 | -0.03 | 2/20/2025 | 2/21/2025 3:59:51 PM EST |
| 40.00 | 0.80 | 0.95 | 1.50 | -0.74 | -33.04% | 3 | 20 | 0.57 | 0.27 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 42.50 | 0.45 | 0.85 | 0.75 | -1.18 | -61.14% | 40 | 1 | 0.61 | 0.22 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 45.00 | 0.15 | 1.10 | % | 0 | 0 | 0.65 | 0.17 | 0.03 | -0.02 | 2/21/2025 3:59:51 PM EST | |||
| 47.50 | 0.05 | 2.40 | % | 0 | 0 | 0.90 | 0.13 | 0.02 | -0.02 | 2/21/2025 3:59:51 PM EST | |||
| 50.00 | 0.05 | 1.50 | % | 0 | 0 | 0.79 | 0.10 | 0.02 | -0.02 | 2/21/2025 3:59:51 PM EST | |||
| 52.50 | 0.00 | 1.45 | % | 0 | 0 | 1.15 | 0.05 | 0.01 | -0.01 | 2/21/2025 3:59:51 PM EST | |||
| 55.00 | 0.00 | 1.40 | % | 0 | 0 | 1.00 | 0.05 | 0.01 | -0.01 | 2/21/2025 3:59:51 PM EST | |||
| 57.50 | 0.00 | 1.35 | % | 0 | 0 | 1.06 | 0.03 | 0.01 | -0.01 | 2/21/2025 3:59:51 PM EST | |||
| 60.00 | 0.00 | 0.95 | % | 0 | 0 | 1.12 | 0.02 | 0.01 | -0.01 | 2/21/2025 3:59:51 PM EST | |||
| 65.00 | 0.00 | 1.35 | % | 0 | 0 | 1.59 | 0.01 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 2.45 | % | 0 | 0 | 2.16 | -0.03 | 0.00 | -0.01 | 2/21/2025 3:59:51 PM EST | |||
| 20.00 | 0.05 | 1.85 | % | 0 | 0 | 1.58 | -0.06 | 0.01 | -0.01 | 2/21/2025 3:59:51 PM EST | |||
| 22.50 | 0.05 | 2.60 | % | 0 | 0 | 1.06 | -0.10 | 0.02 | -0.02 | 2/21/2025 3:59:51 PM EST | |||
| 25.00 | 0.30 | 2.10 | % | 0 | 0 | 0.84 | -0.15 | 0.02 | -0.02 | 2/21/2025 3:59:51 PM EST | |||
| 27.50 | 0.80 | 1.30 | 0.93 | % | 1 | 0 | 0.65 | -0.23 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 3:59:51 PM EST | |
| 30.00 | 1.55 | 1.80 | 1.30 | % | 1 | 0 | 0.61 | -0.31 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:51 PM EST | |
| 32.50 | 1.60 | 2.90 | 2.55 | +1.10 | +75.87% | 12 | 14 | 0.60 | -0.42 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 35.00 | 2.55 | 4.50 | 3.20 | +0.15 | +4.92% | 6 | 1 | 0.61 | -0.55 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 37.50 | 5.70 | 6.10 | 3.95 | 0.00 | 0.00% | 0 | 1 | 0.60 | -0.66 | 0.05 | -0.03 | 2/20/2025 | 2/21/2025 3:59:51 PM EST |
| 40.00 | 7.60 | 9.30 | % | 0 | 0 | 0.73 | -0.73 | 0.04 | -0.03 | 2/21/2025 3:59:51 PM EST | |||
| 42.50 | 9.50 | 11.50 | % | 0 | 0 | 0.72 | -0.78 | 0.03 | -0.03 | 2/21/2025 3:59:51 PM EST | |||
| 45.00 | 11.70 | 13.90 | 9.01 | 0.00 | 0.00% | 0 | 1 | 0.83 | -0.83 | 0.03 | -0.02 | 2/20/2025 | 2/21/2025 3:59:51 PM EST |
| 47.50 | 14.00 | 16.80 | % | 0 | 0 | 0.92 | -0.87 | 0.02 | -0.02 | 2/21/2025 3:59:51 PM EST | |||
| 50.00 | 16.40 | 19.20 | % | 0 | 0 | 1.23 | -0.90 | 0.02 | -0.02 | 2/21/2025 3:59:51 PM EST | |||
| 52.50 | 18.90 | 22.00 | % | 0 | 0 | 1.24 | -0.95 | 0.01 | -0.01 | 2/21/2025 3:59:51 PM EST | |||
| 55.00 | 21.20 | 24.00 | % | 0 | 0 | 1.17 | -0.95 | 0.01 | -0.01 | 2/21/2025 3:59:51 PM EST | |||
| 57.50 | 24.00 | 26.70 | % | 0 | 0 | 1.35 | -0.97 | 0.01 | -0.01 | 2/21/2025 3:59:51 PM EST | |||
| 60.00 | 25.50 | 29.10 | % | 0 | 0 | 1.47 | -0.98 | 0.01 | -0.01 | 2/21/2025 3:59:51 PM EST | |||
| 65.00 | 30.60 | 34.20 | % | 0 | 0 | 1.47 | -0.99 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST |