Options Chain for TRUPANION INC COM (TRUP) - $26.91 as of 7/5/2026 11:46:10 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 | 12.30 | 16.50 | 14.40 | % | 1.15 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:08 PM EST | |||
| 15.00 | 10.20 | 13.30 | 11.75 | % | 0.78 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:08 PM EST | |||
| 17.50 | 8.30 | 10.80 | 9.55 | % | 0.55 | 0 | 0 | 1.53 | 0.99 | 0.01 | 0.00 | 7/2/2026 4:00:08 PM EST | |||
| 20.00 | 6.00 | 8.10 | 7.05 | % | 0.35 | 0 | 0 | 1.13 | 0.90 | 0.03 | -0.01 | 7/2/2026 4:00:08 PM EST | |||
| 22.50 | 3.10 | 6.50 | 4.80 | % | 0.21 | 0 | 1 | 1.12 | 0.80 | 0.05 | -0.02 | 7/2/2026 4:00:08 PM EST | |||
| 25.00 | 2.85 | 3.70 | 3.28 | 2.80 | 0.00 | 0.00% | 0.13 | 0 | 50 | 0.60 | 0.66 | 0.06 | -0.02 | 7/1/2026 | 7/2/2026 4:00:08 PM EST |
| 27.50 | 1.60 | 2.30 | 1.95 | 1.20 | 0.00 | 0.00% | 0.07 | 0 | 285 | 0.58 | 0.49 | 0.07 | -0.02 | 6/26/2026 | 7/2/2026 4:00:08 PM EST |
| 30.00 | 1.00 | 1.40 | 1.20 | 1.00 | +0.33 | +49.26% | 0.04 | 250 | 356 | 0.60 | 0.33 | 0.06 | -0.02 | 7/2/2026 | 7/2/2026 4:00:08 PM EST |
| 32.50 | 0.45 | 2.90 | 1.68 | 0.50 | 0.00 | 0.00% | 0.05 | 0 | 17 | 0.87 | 0.21 | 0.05 | -0.02 | 5/18/2026 | 7/2/2026 4:00:08 PM EST |
| 35.00 | 0.00 | 1.85 | 0.93 | 1.30 | 0.00 | 0.00% | 0.03 | 0 | 6 | 1.09 | 0.13 | 0.04 | -0.01 | 4/15/2026 | 7/2/2026 4:00:08 PM EST |
| 37.50 | 0.00 | 2.50 | 1.25 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 14 | 1.41 | 0.07 | 0.02 | -0.01 | 4/30/2026 | 7/2/2026 4:00:08 PM EST |
| 40.00 | 0.00 | 2.40 | 1.20 | 0.34 | 0.00 | 0.00% | 0.03 | 0 | 23 | 1.49 | 0.04 | 0.01 | 0.00 | 4/30/2026 | 7/2/2026 4:00:08 PM EST |
| 42.50 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.21 | 0.02 | 0.01 | 0.00 | 7/2/2026 4:00:08 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | 0.34 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.62 | 0.01 | 0.00 | 0.00 | 4/1/2026 | 7/2/2026 4:00:08 PM EST |
| 47.50 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 1 | 1.75 | 0.01 | 0.00 | 0.00 | 7/2/2026 4:00:08 PM EST | |||
| 50.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.00 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/2/2026 4:00:08 PM EST |
| 55.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 1 | 1.59 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:08 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 | 2.25 | 1.13 | % | 0.09 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:08 PM EST | |||
| 15.00 | 0.00 | 1.15 | 0.58 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 10 | 1.16 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/2/2026 4:00:08 PM EST |
| 17.50 | 0.00 | 2.45 | 1.23 | 0.45 | 0.00 | 0.00% | 0.07 | 0 | 9 | 1.90 | -0.01 | 0.01 | 0.00 | 6/22/2026 | 7/2/2026 4:00:08 PM EST |
| 20.00 | 0.10 | 0.70 | 0.40 | 0.40 | -0.02 | -4.77% | 0.02 | 2 | 143 | 0.67 | -0.10 | 0.03 | -0.01 | 7/2/2026 | 7/2/2026 4:00:08 PM EST |
| 22.50 | 0.50 | 1.15 | 0.83 | 0.85 | 0.00 | 0.00% | 0.04 | 0 | 83 | 0.65 | -0.20 | 0.05 | -0.02 | 7/1/2026 | 7/2/2026 4:00:08 PM EST |
| 25.00 | 1.20 | 1.90 | 1.55 | 1.96 | 0.00 | 0.00% | 0.06 | 0 | 265 | 0.61 | -0.34 | 0.06 | -0.02 | 7/1/2026 | 7/2/2026 4:00:08 PM EST |
| 27.50 | 2.45 | 3.10 | 2.78 | 2.85 | -1.68 | -37.09% | 0.10 | 1 | 10 | 0.60 | -0.51 | 0.07 | -0.02 | 7/2/2026 | 7/2/2026 4:00:08 PM EST |
| 30.00 | 2.65 | 5.70 | 4.18 | 4.55 | 0.00 | 0.00% | 0.14 | 0 | 6 | 0.93 | -0.67 | 0.06 | -0.02 | 4/20/2026 | 7/2/2026 4:00:08 PM EST |
| 32.50 | 4.90 | 7.70 | 6.30 | % | 0.19 | 0 | 12 | 0.98 | -0.79 | 0.05 | -0.02 | 7/2/2026 4:00:08 PM EST | |||
| 35.00 | 7.60 | 10.00 | 8.80 | 9.46 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.07 | -0.87 | 0.04 | -0.01 | 4/14/2026 | 7/2/2026 4:00:08 PM EST |
| 37.50 | 9.60 | 12.30 | 10.95 | % | 0.29 | 0 | 0 | 1.14 | -0.93 | 0.02 | -0.01 | 7/2/2026 4:00:08 PM EST | |||
| 40.00 | 12.80 | 14.70 | 13.75 | % | 0.34 | 0 | 0 | 1.23 | -0.96 | 0.01 | 0.00 | 7/2/2026 4:00:08 PM EST | |||
| 42.50 | 14.60 | 17.80 | 16.20 | % | 0.38 | 0 | 0 | 1.51 | -0.98 | 0.01 | 0.00 | 7/2/2026 4:00:08 PM EST | |||
| 45.00 | 17.10 | 20.30 | 18.70 | % | 0.42 | 0 | 3 | 1.61 | -0.99 | 0.00 | 0.00 | 7/2/2026 4:00:08 PM EST | |||
| 47.50 | 19.50 | 22.80 | 21.15 | % | 0.45 | 0 | 3 | 1.70 | -0.99 | 0.00 | 0.00 | 7/2/2026 4:00:08 PM EST | |||
| 50.00 | 22.00 | 25.20 | 23.60 | % | 0.47 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:08 PM EST | |||
| 55.00 | 27.00 | 30.20 | 28.60 | % | 0.52 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:08 PM EST |