Options Chain for TRUPANION INC COM (TRUP) - $44.54 as of 5/27/2025 3:41:37 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 33.20 | 36.40 | % | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 15.00 | 30.60 | 34.20 | % | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 17.50 | 28.10 | 32.20 | % | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 20.00 | 26.40 | 29.70 | 24.60 | 0.00 | 0.00% | 0 | 2 | 2.29 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/27/2025 1:59:02 PM EST |
| 22.50 | 24.00 | 27.20 | 31.10 | 0.00 | 0.00% | 0 | 1 | 2.06 | 1.00 | 0.00 | 0.00 | 10/16/2024 | 5/27/2025 1:59:02 PM EST |
| 25.00 | 21.60 | 24.60 | 31.90 | 0.00 | 0.00% | 0 | 1 | 1.76 | 1.00 | 0.00 | 0.00 | 10/17/2024 | 5/27/2025 1:59:02 PM EST |
| 27.50 | 19.30 | 22.20 | 9.40 | 0.00 | 0.00% | 0 | 9 | 1.58 | 0.99 | 0.00 | -0.01 | 4/9/2025 | 5/27/2025 1:59:02 PM EST |
| 30.00 | 17.20 | 18.30 | 7.90 | 0.00 | 0.00% | 0 | 33 | 0.91 | 0.97 | 0.01 | -0.01 | 3/31/2025 | 5/27/2025 1:59:02 PM EST |
| 32.50 | 14.70 | 15.90 | 6.00 | 0.00 | 0.00% | 0 | 43 | 0.81 | 0.94 | 0.01 | -0.02 | 4/7/2025 | 5/27/2025 1:59:02 PM EST |
| 35.00 | 12.70 | 13.50 | 9.50 | 0.00 | 0.00% | 0 | 22 | 0.72 | 0.91 | 0.01 | -0.02 | 5/21/2025 | 5/27/2025 1:59:02 PM EST |
| 37.50 | 10.50 | 11.10 | 4.20 | 0.00 | 0.00% | 0 | 55 | 0.55 | 0.89 | 0.02 | -0.02 | 4/15/2025 | 5/27/2025 1:59:02 PM EST |
| 40.00 | 8.50 | 9.30 | 6.50 | 0.00 | 0.00% | 0 | 39 | 0.56 | 0.82 | 0.02 | -0.03 | 5/2/2025 | 5/27/2025 1:59:02 PM EST |
| 42.50 | 6.60 | 7.00 | 5.20 | 0.00 | 0.00% | 0 | 154 | 0.51 | 0.75 | 0.03 | -0.04 | 5/9/2025 | 5/27/2025 1:59:02 PM EST |
| 45.00 | 4.90 | 5.20 | 2.83 | 0.00 | 0.00% | 0 | 109 | 0.49 | 0.66 | 0.04 | -0.04 | 5/21/2025 | 5/27/2025 1:59:02 PM EST |
| 47.50 | 3.40 | 3.80 | 2.60 | +0.60 | +30.00% | 1 | 65 | 0.48 | 0.55 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 50.00 | 2.30 | 2.55 | 1.40 | 0.00 | 0.00% | 0 | 354 | 0.46 | 0.43 | 0.05 | -0.03 | 5/23/2025 | 5/27/2025 1:59:02 PM EST |
| 52.50 | 1.45 | 1.75 | 0.85 | 0.00 | 0.00% | 0 | 119 | 0.45 | 0.32 | 0.04 | -0.03 | 5/23/2025 | 5/27/2025 1:59:02 PM EST |
| 55.00 | 0.80 | 1.05 | 0.50 | 0.00 | 0.00% | 0 | 58 | 0.44 | 0.22 | 0.04 | -0.02 | 5/23/2025 | 5/27/2025 1:59:02 PM EST |
| 57.50 | 0.45 | 0.85 | 0.40 | 0.00 | 0.00% | 0 | 8 | 0.51 | 0.16 | 0.03 | -0.02 | 5/20/2025 | 5/27/2025 1:59:02 PM EST |
| 60.00 | 0.25 | 0.55 | 4.50 | 0.00 | 0.00% | 0 | 16 | 0.44 | 0.10 | 0.02 | -0.01 | 1/22/2025 | 5/27/2025 1:59:02 PM EST |
| 62.50 | 0.10 | 0.75 | % | 0 | 0 | 0.61 | 0.07 | 0.02 | -0.01 | 5/27/2025 1:59:02 PM EST | |||
| 65.00 | 0.00 | 0.75 | 3.38 | 0.00 | 0.00% | 0 | 13 | 0.67 | 0.04 | 0.01 | -0.01 | 2/13/2025 | 5/27/2025 1:59:02 PM EST |
| 70.00 | 0.00 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 247 | 0.77 | 0.01 | 0.00 | 0.00 | 2/28/2025 | 5/27/2025 1:59:02 PM EST |
| 75.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 125 | 0.87 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/27/2025 1:59:02 PM EST |
| 80.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 217 | 0.95 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/27/2025 1:59:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 32 | 2.51 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 5/27/2025 1:59:02 PM EST |
| 15.00 | 0.00 | 0.55 | 0.40 | 0.00 | 0.00% | 0 | 44 | 2.03 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 5/27/2025 1:59:02 PM EST |
| 17.50 | 0.00 | 0.40 | 1.25 | 0.00 | 0.00% | 0 | 27 | 1.66 | 0.00 | 0.00 | 0.00 | 8/16/2024 | 5/27/2025 1:59:02 PM EST |
| 20.00 | 0.00 | 0.50 | 0.90 | 0.00 | 0.00% | 0 | 53 | 1.54 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/27/2025 1:59:02 PM EST |
| 22.50 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 39 | 1.49 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 1:59:02 PM EST |
| 25.00 | 0.00 | 0.75 | 0.54 | 0.00 | 0.00% | 0 | 10 | 1.32 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/27/2025 1:59:02 PM EST |
| 27.50 | 0.00 | 0.75 | 0.23 | 0.00 | 0.00% | 0 | 69 | 1.15 | -0.01 | 0.00 | -0.01 | 5/2/2025 | 5/27/2025 1:59:02 PM EST |
| 30.00 | 0.10 | 0.75 | 0.62 | 0.00 | 0.00% | 0 | 30 | 0.83 | -0.03 | 0.01 | -0.01 | 5/2/2025 | 5/27/2025 1:59:02 PM EST |
| 32.50 | 0.15 | 0.35 | 3.60 | 0.00 | 0.00% | 0 | 102 | 0.66 | -0.06 | 0.01 | -0.02 | 4/17/2025 | 5/27/2025 1:59:02 PM EST |
| 35.00 | 0.30 | 0.45 | 0.50 | 0.00 | 0.00% | 0 | 72 | 0.61 | -0.09 | 0.01 | -0.02 | 5/16/2025 | 5/27/2025 1:59:02 PM EST |
| 37.50 | 0.45 | 1.40 | 0.85 | 0.00 | 0.00% | 0 | 44 | 0.94 | -0.11 | 0.02 | -0.02 | 5/20/2025 | 5/27/2025 1:59:02 PM EST |
| 40.00 | 0.05 | 1.15 | 2.10 | 0.00 | 0.00% | 0 | 43 | 0.62 | -0.18 | 0.02 | -0.03 | 5/9/2025 | 5/27/2025 1:59:02 PM EST |
| 42.50 | 1.30 | 1.60 | 3.00 | 0.00 | 0.00% | 0 | 137 | 0.52 | -0.25 | 0.03 | -0.04 | 5/9/2025 | 5/27/2025 1:59:02 PM EST |
| 45.00 | 2.00 | 2.35 | 3.80 | 0.00 | 0.00% | 0 | 24 | 0.49 | -0.34 | 0.04 | -0.04 | 5/12/2025 | 5/27/2025 1:59:02 PM EST |
| 47.50 | 3.00 | 3.40 | 4.40 | 0.00 | 0.00% | 0 | 51 | 0.47 | -0.45 | 0.04 | -0.04 | 5/14/2025 | 5/27/2025 1:59:02 PM EST |
| 50.00 | 4.40 | 4.90 | 8.60 | 0.00 | 0.00% | 0 | 4 | 0.46 | -0.57 | 0.05 | -0.03 | 1/24/2025 | 5/27/2025 1:59:02 PM EST |
| 52.50 | 5.80 | 6.60 | 10.80 | 0.00 | 0.00% | 0 | 5 | 0.48 | -0.68 | 0.04 | -0.03 | 1/30/2025 | 5/27/2025 1:59:02 PM EST |
| 55.00 | 7.40 | 10.10 | 11.60 | 0.00 | 0.00% | 0 | 6 | 0.74 | -0.78 | 0.04 | -0.02 | 2/14/2025 | 5/27/2025 1:59:02 PM EST |
| 57.50 | 9.10 | 12.30 | 13.41 | 0.00 | 0.00% | 0 | 3 | 0.80 | -0.84 | 0.03 | -0.02 | 1/27/2025 | 5/27/2025 1:59:02 PM EST |
| 60.00 | 11.90 | 14.40 | 16.60 | 0.00 | 0.00% | 0 | 0 | 0.80 | -0.90 | 0.02 | -0.01 | 1/21/2025 | 5/27/2025 1:59:02 PM EST |
| 62.50 | 14.10 | 17.00 | % | 0 | 0 | 0.91 | -0.93 | 0.02 | -0.01 | 5/27/2025 1:59:02 PM EST | |||
| 65.00 | 16.70 | 19.30 | 26.40 | 0.00 | 0.00% | 0 | 0 | 0.95 | -0.96 | 0.01 | -0.01 | 10/2/2024 | 5/27/2025 1:59:02 PM EST |
| 70.00 | 21.80 | 24.30 | % | 0 | 0 | 1.07 | -0.99 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 75.00 | 26.50 | 29.60 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 80.00 | 31.30 | 34.10 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST |