Options Chain for TRUPANION INC COM (TRUP) - $36.25 as of 3/28/2025 9:12:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 18.30 | 20.90 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 20.00 | 15.70 | 18.40 | % | 0 | 0 | 1.86 | 0.99 | 0.00 | -0.01 | 3/28/2025 3:59:50 PM EST | |||
| 22.50 | 13.90 | 14.30 | 16.20 | 0.00 | 0.00% | 0 | 25 | 1.36 | 0.96 | 0.01 | -0.01 | 3/24/2025 | 3/28/2025 3:59:50 PM EST |
| 25.00 | 11.50 | 12.20 | 8.90 | 0.00 | 0.00% | 0 | 20 | 1.33 | 0.93 | 0.01 | -0.02 | 3/12/2025 | 3/28/2025 3:59:50 PM EST |
| 27.50 | 8.90 | 9.80 | 9.38 | 0.00 | 0.00% | 0 | 16 | 1.10 | 0.88 | 0.02 | -0.02 | 3/17/2025 | 3/28/2025 3:59:50 PM EST |
| 30.00 | 7.40 | 7.80 | 5.50 | 0.00 | 0.00% | 0 | 9 | 0.68 | 0.81 | 0.03 | -0.03 | 3/11/2025 | 3/28/2025 3:59:50 PM EST |
| 32.50 | 5.70 | 6.00 | 7.70 | 0.00 | 0.00% | 0 | 102 | 0.68 | 0.72 | 0.04 | -0.04 | 3/25/2025 | 3/28/2025 3:59:50 PM EST |
| 35.00 | 4.20 | 4.50 | 4.86 | 0.00 | 0.00% | 0 | 209 | 0.67 | 0.62 | 0.04 | -0.04 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 37.50 | 3.00 | 3.20 | 3.20 | -1.00 | -23.81% | 5 | 78 | 0.65 | 0.51 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 40.00 | 2.05 | 2.25 | 2.15 | -0.46 | -17.63% | 1 | 112 | 0.65 | 0.41 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 42.50 | 1.35 | 1.50 | 1.70 | -0.18 | -9.58% | 5 | 31 | 0.63 | 0.31 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 45.00 | 0.85 | 1.00 | 1.00 | -0.65 | -39.40% | 8 | 77 | 0.62 | 0.23 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 47.50 | 0.50 | 0.70 | 0.95 | 0.00 | 0.00% | 0 | 17 | 0.62 | 0.16 | 0.03 | -0.02 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 50.00 | 0.30 | 0.45 | 0.60 | 0.00 | 0.00% | 0 | 2,059 | 0.62 | 0.11 | 0.02 | -0.02 | 2/28/2025 | 3/28/2025 3:59:50 PM EST |
| 52.50 | 0.15 | 0.35 | 1.15 | 0.00 | 0.00% | 0 | 18 | 0.63 | 0.08 | 0.02 | -0.01 | 2/20/2025 | 3/28/2025 3:59:50 PM EST |
| 55.00 | 0.10 | 0.30 | 0.35 | 0.00 | 0.00% | 0 | 2,011 | 0.65 | 0.05 | 0.01 | -0.01 | 3/21/2025 | 3/28/2025 3:59:50 PM EST |
| 57.50 | 0.05 | 0.75 | 4.70 | 0.00 | 0.00% | 0 | 34 | 0.77 | 0.04 | 0.01 | -0.01 | 2/14/2025 | 3/28/2025 3:59:50 PM EST |
| 60.00 | 0.05 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 79 | 0.82 | 0.02 | 0.01 | 0.00 | 2/25/2025 | 3/28/2025 3:59:50 PM EST |
| 62.50 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 7 | 1.09 | 0.02 | 0.00 | 0.00 | 2/21/2025 | 3/28/2025 3:59:50 PM EST |
| 65.00 | 0.00 | 0.75 | 2.41 | 0.00 | 0.00% | 0 | 40 | 1.14 | 0.01 | 0.00 | 0.00 | 1/10/2025 | 3/28/2025 3:59:50 PM EST |
| 70.00 | 0.00 | 0.75 | 4.40 | 0.00 | 0.00% | 0 | 2 | 1.24 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 3/28/2025 3:59:50 PM EST |
| 75.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 11 | 1.33 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/28/2025 3:59:50 PM EST |
| 80.00 | 0.00 | 0.75 | 2.15 | 0.00 | 0.00% | 0 | 93 | 1.41 | 0.00 | 0.00 | 0.00 | 12/30/2024 | 3/28/2025 3:59:50 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 | 1.35 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.37 | -0.01 | 0.00 | -0.01 | 3/28/2025 3:59:50 PM EST | |||
| 22.50 | 0.05 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 4 | 0.91 | -0.04 | 0.01 | -0.01 | 3/11/2025 | 3/28/2025 3:59:50 PM EST |
| 25.00 | 0.35 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 16 | 0.81 | -0.07 | 0.01 | -0.02 | 3/25/2025 | 3/28/2025 3:59:50 PM EST |
| 27.50 | 0.65 | 0.80 | 0.65 | 0.00 | 0.00% | 0 | 1,003 | 0.77 | -0.12 | 0.02 | -0.02 | 3/24/2025 | 3/28/2025 3:59:50 PM EST |
| 30.00 | 1.05 | 1.25 | 1.10 | +0.20 | +22.23% | 1 | 24 | 0.73 | -0.19 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 32.50 | 1.80 | 2.00 | 1.49 | 0.00 | 0.00% | 0 | 37 | 0.71 | -0.28 | 0.04 | -0.04 | 3/24/2025 | 3/28/2025 3:59:50 PM EST |
| 35.00 | 2.80 | 3.00 | 2.49 | 0.00 | 0.00% | 0 | 230 | 0.70 | -0.38 | 0.04 | -0.04 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 37.50 | 4.10 | 4.30 | 3.10 | 0.00 | 0.00% | 0 | 79 | 0.69 | -0.49 | 0.04 | -0.04 | 3/25/2025 | 3/28/2025 3:59:50 PM EST |
| 40.00 | 5.50 | 5.80 | 5.35 | -0.55 | -9.33% | 3 | 380 | 0.67 | -0.59 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 42.50 | 7.20 | 9.20 | 8.10 | 0.00 | 0.00% | 0 | 14 | 0.65 | -0.69 | 0.04 | -0.03 | 2/20/2025 | 3/28/2025 3:59:50 PM EST |
| 45.00 | 9.30 | 9.70 | 12.71 | 0.00 | 0.00% | 0 | 1,400 | 0.67 | -0.77 | 0.03 | -0.03 | 3/11/2025 | 3/28/2025 3:59:50 PM EST |
| 47.50 | 11.40 | 12.00 | 11.15 | +4.70 | +72.87% | 3 | 60 | 0.81 | -0.84 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 50.00 | 13.70 | 14.30 | 14.90 | 0.00 | 0.00% | 0 | 1,656 | 0.76 | -0.89 | 0.02 | -0.02 | 3/18/2025 | 3/28/2025 3:59:50 PM EST |
| 52.50 | 15.70 | 17.40 | 14.80 | 0.00 | 0.00% | 0 | 72 | 1.01 | -0.92 | 0.02 | -0.01 | 2/20/2025 | 3/28/2025 3:59:50 PM EST |
| 55.00 | 18.10 | 20.80 | 11.20 | 0.00 | 0.00% | 0 | 144 | 1.14 | -0.95 | 0.01 | -0.01 | 2/13/2025 | 3/28/2025 3:59:50 PM EST |
| 57.50 | 20.60 | 23.20 | 13.20 | 0.00 | 0.00% | 0 | 8 | 1.43 | -0.96 | 0.01 | -0.01 | 1/17/2025 | 3/28/2025 3:59:50 PM EST |
| 60.00 | 23.10 | 24.70 | 16.50 | 0.00 | 0.00% | 0 | 9 | 1.10 | -0.98 | 0.01 | 0.00 | 2/12/2025 | 3/28/2025 3:59:50 PM EST |
| 62.50 | 25.50 | 28.20 | 15.10 | 0.00 | 0.00% | 0 | 1 | 1.57 | -0.98 | 0.00 | 0.00 | 12/11/2024 | 3/28/2025 3:59:50 PM EST |
| 65.00 | 28.00 | 30.70 | % | 0 | 0 | 1.57 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 70.00 | 33.00 | 35.70 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 75.00 | 38.00 | 40.70 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 80.00 | 43.00 | 45.70 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST |