Options Chain for TRUPANION INC COM (TRUP) - $52.84 as of 7/4/2025 8:46:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 33.80 | 37.40 | 35.60 | % | 2.03 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:54 PM EST | |||
| 20.00 | 31.30 | 35.00 | 33.15 | % | 1.66 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:54 PM EST | |||
| 22.50 | 28.80 | 32.50 | 30.65 | % | 1.36 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:54 PM EST | |||
| 25.00 | 26.30 | 30.10 | 28.20 | % | 1.13 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:54 PM EST | |||
| 27.50 | 23.80 | 27.70 | 25.75 | 8.20 | 0.00 | 0.00% | 0.94 | 0 | 4 | 1.97 | 1.00 | 0.00 | -0.01 | 3/7/2025 | 7/3/2025 12:58:54 PM EST |
| 30.00 | 21.70 | 25.00 | 23.35 | 10.00 | 0.00 | 0.00% | 0.78 | 0 | 7 | 1.61 | 1.00 | 0.00 | -0.01 | 4/2/2025 | 7/3/2025 12:58:54 PM EST |
| 32.50 | 19.10 | 22.70 | 20.90 | 6.80 | 0.00 | 0.00% | 0.64 | 0 | 9 | 1.48 | 0.99 | 0.00 | -0.01 | 4/11/2025 | 7/3/2025 12:58:54 PM EST |
| 35.00 | 17.10 | 20.10 | 18.60 | 12.09 | 0.00 | 0.00% | 0.53 | 0 | 150 | 1.34 | 0.97 | 0.00 | -0.01 | 6/2/2025 | 7/3/2025 12:58:54 PM EST |
| 37.50 | 15.00 | 17.70 | 16.35 | 13.30 | 0.00 | 0.00% | 0.44 | 0 | 28 | 1.20 | 0.95 | 0.01 | -0.02 | 6/3/2025 | 7/3/2025 12:58:54 PM EST |
| 40.00 | 12.80 | 15.60 | 14.20 | 17.57 | 0.00 | 0.00% | 0.35 | 0 | 101 | 1.07 | 0.91 | 0.01 | -0.03 | 6/27/2025 | 7/3/2025 12:58:54 PM EST |
| 42.50 | 10.60 | 13.70 | 12.15 | 13.20 | 0.00 | 0.00% | 0.29 | 0 | 158 | 0.70 | 0.87 | 0.02 | -0.04 | 7/1/2025 | 7/3/2025 12:58:54 PM EST |
| 45.00 | 8.60 | 11.70 | 10.15 | 10.90 | 0.00 | 0.00% | 0.23 | 0 | 126 | 0.71 | 0.81 | 0.02 | -0.04 | 7/1/2025 | 7/3/2025 12:58:54 PM EST |
| 47.50 | 7.40 | 8.30 | 7.85 | 8.85 | 0.00 | 0.00% | 0.17 | 0 | 65 | 0.62 | 0.74 | 0.03 | -0.05 | 6/17/2025 | 7/3/2025 12:58:54 PM EST |
| 50.00 | 6.00 | 6.70 | 6.35 | 6.90 | 0.00 | 0.00% | 0.13 | 0 | 279 | 0.62 | 0.66 | 0.03 | -0.05 | 7/2/2025 | 7/3/2025 12:58:54 PM EST |
| 52.50 | 4.40 | 5.40 | 4.90 | 6.00 | 0.00 | 0.00% | 0.09 | 0 | 68 | 0.61 | 0.58 | 0.04 | -0.05 | 7/1/2025 | 7/3/2025 12:58:54 PM EST |
| 55.00 | 3.30 | 4.10 | 3.70 | 5.60 | 0.00 | 0.00% | 0.07 | 0 | 53 | 0.60 | 0.49 | 0.04 | -0.05 | 6/30/2025 | 7/3/2025 12:58:54 PM EST |
| 57.50 | 2.55 | 2.90 | 2.73 | 2.55 | 0.00 | 0.00% | 0.05 | 0 | 379 | 0.59 | 0.39 | 0.04 | -0.05 | 7/2/2025 | 7/3/2025 12:58:54 PM EST |
| 60.00 | 1.85 | 2.35 | 2.10 | 1.75 | 0.00 | 0.00% | 0.04 | 0 | 269 | 0.59 | 0.30 | 0.03 | -0.04 | 7/2/2025 | 7/3/2025 12:58:54 PM EST |
| 62.50 | 1.25 | 2.05 | 1.65 | 2.46 | 0.00 | 0.00% | 0.03 | 0 | 21 | 0.60 | 0.23 | 0.03 | -0.04 | 6/30/2025 | 7/3/2025 12:58:54 PM EST |
| 65.00 | 0.85 | 1.55 | 1.20 | 1.95 | 0.00 | 0.00% | 0.02 | 0 | 123 | 0.61 | 0.17 | 0.03 | -0.03 | 6/25/2025 | 7/3/2025 12:58:54 PM EST |
| 70.00 | 0.45 | 0.70 | 0.58 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.60 | 0.10 | 0.02 | -0.02 | 7/2/2025 | 7/3/2025 12:58:54 PM EST |
| 75.00 | 0.20 | 2.40 | 1.30 | 3.30 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.83 | 0.05 | 0.01 | -0.01 | 1/15/2025 | 7/3/2025 12:58:54 PM EST |
| 80.00 | 0.00 | 2.30 | 1.15 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.86 | 0.02 | 0.01 | -0.01 | 6/25/2025 | 7/3/2025 12:58:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:54 PM EST | |||
| 20.00 | 0.00 | 0.95 | 0.48 | 0.53 | 0.00 | 0.00% | 0.02 | 0 | 5 | 2.13 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 7/3/2025 12:58:54 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 16 | 1.79 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 7/3/2025 12:58:54 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 2.17 | 0.00 | 0.00% | 0.02 | 0 | 37 | 1.60 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 7/3/2025 12:58:54 PM EST |
| 27.50 | 0.00 | 1.40 | 0.70 | 2.70 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.71 | 0.00 | 0.00 | -0.01 | 3/3/2025 | 7/3/2025 12:58:54 PM EST |
| 30.00 | 0.00 | 1.45 | 0.73 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 47 | 1.54 | 0.00 | 0.00 | -0.01 | 5/6/2025 | 7/3/2025 12:58:54 PM EST |
| 32.50 | 0.00 | 2.30 | 1.15 | 4.60 | 0.00 | 0.00% | 0.04 | 0 | 166 | 1.62 | -0.01 | 0.00 | -0.01 | 4/11/2025 | 7/3/2025 12:58:54 PM EST |
| 35.00 | 0.00 | 1.90 | 0.95 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 71 | 1.35 | -0.03 | 0.00 | -0.01 | 6/23/2025 | 7/3/2025 12:58:54 PM EST |
| 37.50 | 0.00 | 1.20 | 0.60 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 36 | 1.03 | -0.05 | 0.01 | -0.02 | 6/17/2025 | 7/3/2025 12:58:54 PM EST |
| 40.00 | 0.50 | 0.90 | 0.70 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 1,080 | 0.72 | -0.09 | 0.01 | -0.03 | 6/26/2025 | 7/3/2025 12:58:54 PM EST |
| 42.50 | 0.80 | 1.35 | 1.08 | 0.85 | 0.00 | 0.00% | 0.03 | 0 | 40 | 0.71 | -0.13 | 0.02 | -0.04 | 6/27/2025 | 7/3/2025 12:58:54 PM EST |
| 45.00 | 1.20 | 1.95 | 1.58 | 1.57 | 0.00 | 0.00% | 0.04 | 0 | 69 | 0.69 | -0.19 | 0.02 | -0.04 | 6/23/2025 | 7/3/2025 12:58:54 PM EST |
| 47.50 | 1.85 | 2.60 | 2.23 | 1.92 | 0.00 | 0.00% | 0.05 | 0 | 45 | 0.66 | -0.26 | 0.03 | -0.05 | 7/1/2025 | 7/3/2025 12:58:54 PM EST |
| 50.00 | 2.80 | 3.50 | 3.15 | 3.42 | 0.00 | 0.00% | 0.06 | 0 | 55 | 0.61 | -0.34 | 0.03 | -0.05 | 7/2/2025 | 7/3/2025 12:58:54 PM EST |
| 52.50 | 4.00 | 4.80 | 4.40 | 4.50 | 0.00 | 0.00% | 0.08 | 0 | 125 | 0.67 | -0.42 | 0.04 | -0.05 | 7/2/2025 | 7/3/2025 12:58:54 PM EST |
| 55.00 | 5.10 | 6.20 | 5.65 | 4.60 | 0.00 | 0.00% | 0.10 | 0 | 26 | 0.66 | -0.51 | 0.04 | -0.05 | 7/1/2025 | 7/3/2025 12:58:54 PM EST |
| 57.50 | 6.70 | 7.60 | 7.15 | 5.50 | 0.00 | 0.00% | 0.12 | 0 | 8 | 0.66 | -0.61 | 0.04 | -0.05 | 6/26/2025 | 7/3/2025 12:58:54 PM EST |
| 60.00 | 8.50 | 9.50 | 9.00 | 7.00 | 0.00 | 0.00% | 0.15 | 0 | 7 | 0.66 | -0.70 | 0.03 | -0.04 | 6/25/2025 | 7/3/2025 12:58:54 PM EST |
| 62.50 | 10.50 | 11.40 | 10.95 | 8.60 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.72 | -0.77 | 0.03 | -0.04 | 6/25/2025 | 7/3/2025 12:58:54 PM EST |
| 65.00 | 11.60 | 14.70 | 13.15 | % | 0.20 | 0 | 0 | 0.87 | -0.83 | 0.03 | -0.03 | 7/3/2025 12:58:54 PM EST | |||
| 70.00 | 16.10 | 19.10 | 17.60 | % | 0.25 | 0 | 0 | 0.99 | -0.90 | 0.02 | -0.02 | 7/3/2025 12:58:54 PM EST | |||
| 75.00 | 20.80 | 23.90 | 22.35 | % | 0.30 | 0 | 0 | 1.05 | -0.95 | 0.01 | -0.01 | 7/3/2025 12:58:54 PM EST | |||
| 80.00 | 25.10 | 29.30 | 27.20 | % | 0.34 | 0 | 0 | 1.26 | -0.98 | 0.01 | -0.01 | 7/3/2025 12:58:54 PM EST |