Options Chain for TRUPANION INC COM (TRUP) - $49.76 as of 7/11/2025 9:02:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 35.60 | 39.30 | 37.45 | % | 3.00 | 0 | 0 | 9.34 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 15.00 | 33.00 | 36.70 | 34.85 | % | 2.32 | 0 | 0 | 8.14 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 17.50 | 30.40 | 34.00 | 32.20 | % | 1.84 | 0 | 0 | 7.17 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 20.00 | 27.80 | 31.50 | 29.65 | 24.60 | 0.00 | 0.00% | 1.48 | 0 | 2 | 6.36 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 7/11/2025 4:00:00 PM EST |
| 22.50 | 25.40 | 29.00 | 27.20 | 31.10 | 0.00 | 0.00% | 1.21 | 0 | 1 | 5.66 | 1.00 | 0.00 | 0.00 | 10/16/2024 | 7/11/2025 4:00:00 PM EST |
| 25.00 | 23.90 | 26.50 | 25.20 | 31.90 | 0.00 | 0.00% | 1.01 | 0 | 1 | 4.26 | 1.00 | 0.00 | 0.00 | 10/17/2024 | 7/11/2025 4:00:00 PM EST |
| 27.50 | 20.40 | 24.10 | 22.25 | 9.40 | 0.00 | 0.00% | 0.81 | 0 | 9 | 4.47 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 7/11/2025 4:00:00 PM EST |
| 30.00 | 19.00 | 21.50 | 20.25 | 7.90 | 0.00 | 0.00% | 0.68 | 0 | 33 | 3.96 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 7/11/2025 4:00:00 PM EST |
| 32.50 | 16.20 | 19.10 | 17.65 | 6.00 | 0.00 | 0.00% | 0.54 | 0 | 43 | 3.49 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 7/11/2025 4:00:00 PM EST |
| 35.00 | 13.70 | 16.40 | 15.05 | 11.09 | 0.00 | 0.00% | 0.43 | 0 | 18 | 3.05 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 7/11/2025 4:00:00 PM EST |
| 37.50 | 11.40 | 13.30 | 12.35 | 4.20 | 0.00 | 0.00% | 0.33 | 0 | 55 | 2.63 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 7/11/2025 4:00:00 PM EST |
| 40.00 | 8.70 | 11.50 | 10.10 | 11.79 | 0.00 | 0.00% | 0.25 | 0 | 39 | 2.23 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 7/11/2025 4:00:00 PM EST |
| 42.50 | 6.50 | 7.60 | 7.05 | 7.50 | -2.56 | -25.45% | 0.17 | 1 | 155 | 1.75 | 0.98 | 0.01 | -0.03 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 45.00 | 4.30 | 5.50 | 4.90 | 6.12 | 0.00 | 0.00% | 0.11 | 0 | 99 | 1.24 | 0.92 | 0.05 | -0.06 | 7/10/2025 | 7/11/2025 4:00:00 PM EST |
| 47.50 | 2.10 | 2.95 | 2.53 | 2.52 | -2.62 | -50.98% | 0.05 | 2 | 64 | 1.26 | 0.74 | 0.09 | -0.10 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 50.00 | 0.60 | 1.30 | 0.95 | 1.02 | -1.45 | -58.71% | 0.02 | 2 | 396 | 0.96 | 0.47 | 0.12 | -0.10 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 52.50 | 0.00 | 0.65 | 0.33 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 117 | 0.68 | 0.21 | 0.08 | -0.07 | 7/2/2025 | 7/11/2025 4:00:00 PM EST |
| 55.00 | 0.00 | 2.20 | 1.10 | 0.12 | -0.18 | -60.00% | 0.02 | 12 | 86 | 0.60 | 0.07 | 0.04 | -0.03 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 57.50 | 0.00 | 1.80 | 0.90 | 0.04 | -0.16 | -80.00% | 0.02 | 10 | 56 | 1.54 | 0.02 | 0.01 | -0.01 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 60.00 | 0.00 | 1.95 | 0.98 | 1.47 | 0.00 | 0.00% | 0.02 | 0 | 32 | 1.83 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/11/2025 4:00:00 PM EST |
| 62.50 | 0.00 | 1.95 | 0.98 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 164 | 2.03 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 4:00:00 PM EST |
| 65.00 | 0.00 | 1.55 | 0.78 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 315 | 2.40 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/11/2025 4:00:00 PM EST |
| 70.00 | 0.00 | 1.55 | 0.78 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 247 | 2.74 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 7/11/2025 4:00:00 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 125 | 3.05 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 7/11/2025 4:00:00 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 215 | 3.32 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.09 | 0 | 34 | 0.00 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 7/11/2025 4:00:00 PM EST |
| 15.00 | 0.00 | 0.70 | 0.35 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 44 | 0.00 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 7/11/2025 4:00:00 PM EST |
| 17.50 | 0.00 | 1.50 | 0.75 | 0.60 | 0.00 | 0.00% | 0.04 | 0 | 26 | 0.00 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 7/11/2025 4:00:00 PM EST |
| 20.00 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.05 | 0 | 53 | 6.46 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 7/11/2025 4:00:00 PM EST |
| 22.50 | 0.00 | 1.50 | 0.75 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 38 | 5.75 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 7/11/2025 4:00:00 PM EST |
| 25.00 | 0.00 | 1.50 | 0.75 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 7 | 5.12 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 7/11/2025 4:00:00 PM EST |
| 27.50 | 0.00 | 1.95 | 0.98 | 0.23 | 0.00 | 0.00% | 0.04 | 0 | 69 | 4.23 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 7/11/2025 4:00:00 PM EST |
| 30.00 | 0.00 | 1.95 | 0.98 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 25 | 3.74 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 4:00:00 PM EST |
| 32.50 | 0.00 | 0.50 | 0.25 | 3.60 | 0.00 | 0.00% | 0.01 | 0 | 102 | 2.24 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 7/11/2025 4:00:00 PM EST |
| 35.00 | 0.00 | 0.25 | 0.13 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 72 | 1.62 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 7/11/2025 4:00:00 PM EST |
| 37.50 | 0.00 | 1.55 | 0.78 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 47 | 2.71 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 7/11/2025 4:00:00 PM EST |
| 40.00 | 0.00 | 1.95 | 0.98 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 590 | 2.10 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/11/2025 4:00:00 PM EST |
| 42.50 | 0.00 | 1.95 | 0.98 | 1.66 | 0.00 | 0.00% | 0.02 | 0 | 138 | 1.72 | -0.02 | 0.01 | -0.03 | 6/5/2025 | 7/11/2025 4:00:00 PM EST |
| 45.00 | 0.00 | 0.60 | 0.30 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 39 | 1.13 | -0.08 | 0.05 | -0.06 | 6/30/2025 | 7/11/2025 4:00:00 PM EST |
| 47.50 | 0.30 | 0.80 | 0.55 | 0.50 | +0.30 | +150.00% | 0.01 | 1 | 96 | 0.48 | -0.26 | 0.09 | -0.10 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 50.00 | 1.25 | 2.00 | 1.63 | 1.05 | -0.05 | -4.55% | 0.03 | 20 | 202 | 0.52 | -0.53 | 0.12 | -0.10 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 52.50 | 2.75 | 3.80 | 3.28 | 2.55 | 0.00 | 0.00% | 0.06 | 0 | 74 | 1.07 | -0.79 | 0.08 | -0.07 | 7/10/2025 | 7/11/2025 4:00:00 PM EST |
| 55.00 | 4.90 | 6.10 | 5.50 | 2.50 | 0.00 | 0.00% | 0.10 | 0 | 302 | 1.39 | -0.93 | 0.04 | -0.03 | 7/2/2025 | 7/11/2025 4:00:00 PM EST |
| 57.50 | 6.80 | 9.80 | 8.30 | 3.10 | 0.00 | 0.00% | 0.14 | 0 | 3 | 1.72 | -0.98 | 0.01 | -0.01 | 6/30/2025 | 7/11/2025 4:00:00 PM EST |
| 60.00 | 9.40 | 12.40 | 10.90 | 16.60 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 1/21/2025 | 7/11/2025 4:00:00 PM EST |
| 62.50 | 11.90 | 14.60 | 13.25 | % | 0.21 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 65.00 | 13.70 | 17.40 | 15.55 | 26.40 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 10/2/2024 | 7/11/2025 4:00:00 PM EST |
| 70.00 | 19.90 | 22.30 | 21.10 | % | 0.30 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 75.00 | 24.00 | 27.30 | 25.65 | % | 0.34 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 80.00 | 28.80 | 32.40 | 30.60 | % | 0.38 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST |