Options Chain for TRUPANION INC COM (TRUP) - $44.81 as of 5/5/2025 9:23:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 25.70 | 29.50 | % | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 20.00 | 23.80 | 27.10 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 22.50 | 21.40 | 24.60 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 25.00 | 18.80 | 22.20 | % | 0 | 0 | 1.85 | 0.99 | 0.00 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 27.50 | 16.50 | 19.70 | % | 0 | 0 | 1.28 | 0.99 | 0.00 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 30.00 | 14.20 | 17.30 | % | 0 | 0 | 1.41 | 0.95 | 0.01 | -0.02 | 5/5/2025 4:00:01 PM EST | |||
| 32.50 | 11.90 | 14.40 | % | 0 | 0 | 1.11 | 0.93 | 0.01 | -0.02 | 5/5/2025 4:00:01 PM EST | |||
| 35.00 | 9.90 | 12.20 | 7.00 | 0.00 | 0.00% | 0 | 0 | 0.75 | 0.89 | 0.02 | -0.03 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 37.50 | 8.20 | 8.80 | 7.40 | 0.00 | 0.00% | 0 | 13 | 0.59 | 0.84 | 0.03 | -0.03 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 40.00 | 6.30 | 7.00 | 2.28 | 0.00 | 0.00% | 0 | 2 | 0.58 | 0.76 | 0.03 | -0.04 | 4/23/2025 | 5/5/2025 4:00:01 PM EST |
| 42.50 | 4.70 | 5.10 | 4.98 | 0.00 | 0.00% | 0 | 6 | 0.55 | 0.66 | 0.04 | -0.04 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 45.00 | 3.30 | 3.60 | 3.60 | +0.10 | +2.86% | 1 | 3 | 0.53 | 0.55 | 0.05 | -0.04 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 47.50 | 2.20 | 2.50 | 2.35 | +0.05 | +2.18% | 1 | 205 | 0.52 | 0.43 | 0.05 | -0.04 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 50.00 | 1.35 | 1.70 | 1.65 | % | 161 | 0 | 0.51 | 0.32 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 4:00:01 PM EST | |
| 52.50 | 0.80 | 1.15 | % | 0 | 0 | 0.50 | 0.23 | 0.04 | -0.03 | 5/5/2025 4:00:01 PM EST | |||
| 55.00 | 0.45 | 0.85 | % | 0 | 0 | 0.51 | 0.16 | 0.03 | -0.02 | 5/5/2025 4:00:01 PM EST | |||
| 60.00 | 0.15 | 0.75 | % | 0 | 0 | 0.60 | 0.07 | 0.02 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 65.00 | 0.00 | 1.40 | % | 0 | 0 | 0.97 | 0.03 | 0.01 | -0.01 | 5/5/2025 4:00:01 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 | 1.15 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 20.00 | 0.00 | 0.20 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 22.50 | 0.00 | 0.20 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 25.00 | 0.00 | 1.55 | % | 0 | 0 | 1.32 | -0.01 | 0.00 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 27.50 | 0.00 | 1.40 | 0.95 | 0.00 | 0.00% | 0 | 10 | 1.15 | -0.01 | 0.00 | -0.01 | 4/24/2025 | 5/5/2025 4:00:01 PM EST |
| 30.00 | 0.05 | 1.50 | % | 0 | 0 | 1.02 | -0.05 | 0.01 | -0.02 | 5/5/2025 4:00:01 PM EST | |||
| 32.50 | 0.30 | 0.40 | 0.50 | 0.00 | 0.00% | 0 | 1 | 0.67 | -0.07 | 0.01 | -0.02 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 35.00 | 0.50 | 0.65 | 0.50 | -0.15 | -23.08% | 17 | 2 | 0.64 | -0.11 | 0.02 | -0.03 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 37.50 | 0.85 | 1.25 | 1.25 | 0.00 | 0.00% | 0 | 8 | 0.63 | -0.16 | 0.03 | -0.03 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 40.00 | 1.40 | 1.80 | 1.90 | 0.00 | 0.00% | 0 | 2 | 0.60 | -0.24 | 0.03 | -0.04 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 42.50 | 2.10 | 2.55 | % | 0 | 0 | 0.57 | -0.34 | 0.04 | -0.04 | 5/5/2025 4:00:01 PM EST | |||
| 45.00 | 3.20 | 3.70 | % | 0 | 0 | 0.56 | -0.45 | 0.05 | -0.04 | 5/5/2025 4:00:01 PM EST | |||
| 47.50 | 4.50 | 5.20 | 4.50 | -0.80 | -15.10% | 2 | 2 | 0.55 | -0.57 | 0.05 | -0.04 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 50.00 | 6.20 | 6.80 | % | 0 | 0 | 0.53 | -0.68 | 0.04 | -0.03 | 5/5/2025 4:00:01 PM EST | |||
| 52.50 | 8.10 | 8.80 | % | 0 | 0 | 0.53 | -0.77 | 0.04 | -0.03 | 5/5/2025 4:00:01 PM EST | |||
| 55.00 | 9.30 | 10.90 | 10.90 | 0.00 | 0.00% | 0 | 3 | 0.57 | -0.84 | 0.03 | -0.02 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 60.00 | 14.00 | 17.00 | % | 0 | 0 | 0.63 | -0.93 | 0.02 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 65.00 | 19.00 | 21.70 | % | 0 | 0 | 1.05 | -0.97 | 0.01 | -0.01 | 5/5/2025 4:00:01 PM EST |