Options Chain for TRUPANION INC COM (TRUP) - $43.67 as of 9/6/2024 3:11:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 24.80 | 28.50 | % | 0 | 0 | 4.76 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 20.00 | 22.20 | 26.00 | % | 0 | 0 | 4.17 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 22.50 | 19.60 | 23.50 | % | 0 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 25.00 | 17.00 | 20.80 | 8.40 | 0.00 | 0.00% | 0 | 10 | 3.21 | 1.00 | 0.00 | -0.01 | 7/24/2024 | 9/6/2024 3:59:47 PM EST |
| 27.50 | 14.30 | 18.30 | 10.43 | 0.00 | 0.00% | 0 | 4 | 2.80 | 0.99 | 0.00 | -0.01 | 8/9/2024 | 9/6/2024 3:59:47 PM EST |
| 30.00 | 12.20 | 15.90 | 9.74 | 0.00 | 0.00% | 0 | 25 | 2.48 | 0.98 | 0.01 | -0.02 | 8/12/2024 | 9/6/2024 3:59:47 PM EST |
| 32.50 | 9.60 | 13.50 | 12.27 | +3.92 | +46.95% | 1 | 28 | 2.17 | 0.95 | 0.01 | -0.03 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 35.00 | 7.10 | 11.10 | 9.00 | 0.00 | 0.00% | 0 | 90 | 1.15 | 0.90 | 0.02 | -0.05 | 9/4/2024 | 9/6/2024 3:59:47 PM EST |
| 37.50 | 6.50 | 8.90 | 9.20 | 0.00 | 0.00% | 0 | 130 | 0.99 | 0.84 | 0.03 | -0.07 | 9/4/2024 | 9/6/2024 3:59:47 PM EST |
| 40.00 | 4.70 | 5.00 | 7.08 | 0.00 | 0.00% | 0 | 395 | 0.77 | 0.74 | 0.05 | -0.08 | 9/4/2024 | 9/6/2024 3:59:47 PM EST |
| 42.50 | 3.10 | 3.30 | 3.60 | 0.00 | 0.00% | 0 | 145 | 0.76 | 0.61 | 0.06 | -0.08 | 9/4/2024 | 9/6/2024 3:59:47 PM EST |
| 45.00 | 1.90 | 2.15 | 2.00 | -0.65 | -24.53% | 1 | 1,403 | 0.74 | 0.44 | 0.07 | -0.08 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 47.50 | 1.10 | 1.30 | 1.25 | -0.30 | -19.36% | 8 | 85 | 0.74 | 0.29 | 0.06 | -0.07 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 50.00 | 0.60 | 0.75 | 0.68 | -0.37 | -35.24% | 1 | 139 | 0.74 | 0.20 | 0.05 | -0.07 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 52.50 | 0.10 | 2.20 | 0.30 | -1.05 | -77.78% | 30 | 405 | 1.01 | 0.12 | 0.03 | -0.05 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 55.00 | 0.05 | 1.80 | 0.20 | -0.11 | -35.49% | 1 | 202 | 1.04 | 0.09 | 0.02 | -0.04 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 60.00 | 0.00 | 1.50 | 0.12 | 0.00 | 0.00% | 0 | 23 | 1.56 | 0.02 | 0.01 | -0.01 | 9/5/2024 | 9/6/2024 3:59:47 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 | 1.50 | 0.05 | 0.00 | 0.00% | 0 | 16 | 4.28 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 3:59:47 PM EST |
| 20.00 | 0.00 | 1.65 | 0.05 | 0.00 | 0.00% | 0 | 35 | 3.71 | 0.00 | 0.00 | 0.00 | 8/12/2024 | 9/6/2024 3:59:47 PM EST |
| 22.50 | 0.00 | 1.65 | 0.15 | 0.00 | 0.00% | 0 | 70 | 3.25 | 0.00 | 0.00 | 0.00 | 8/12/2024 | 9/6/2024 3:59:47 PM EST |
| 25.00 | 0.00 | 0.50 | 0.08 | 0.00 | 0.00% | 0 | 167 | 2.08 | 0.00 | 0.00 | -0.01 | 9/4/2024 | 9/6/2024 3:59:47 PM EST |
| 27.50 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 50 | 2.87 | -0.01 | 0.00 | -0.01 | 8/26/2024 | 9/6/2024 3:59:47 PM EST |
| 30.00 | 0.00 | 1.00 | 0.06 | 0.00 | 0.00% | 0 | 247 | 1.87 | -0.02 | 0.01 | -0.02 | 9/4/2024 | 9/6/2024 3:59:47 PM EST |
| 32.50 | 0.00 | 0.95 | 0.20 | 0.00 | 0.00% | 0 | 100 | 1.55 | -0.05 | 0.01 | -0.03 | 9/3/2024 | 9/6/2024 3:59:47 PM EST |
| 35.00 | 0.20 | 1.50 | 0.30 | 0.00 | 0.00% | 1 | 323 | 1.15 | -0.10 | 0.02 | -0.05 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 37.50 | 0.15 | 2.35 | 0.45 | 0.00 | 0.00% | 0 | 153 | 1.05 | -0.16 | 0.03 | -0.07 | 9/4/2024 | 9/6/2024 3:59:47 PM EST |
| 40.00 | 0.95 | 1.10 | 1.00 | +0.18 | +21.96% | 51 | 659 | 0.75 | -0.26 | 0.05 | -0.08 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 42.50 | 1.85 | 2.00 | 1.90 | +0.50 | +35.72% | 12 | 187 | 0.75 | -0.39 | 0.06 | -0.08 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 45.00 | 3.10 | 3.30 | 3.20 | +0.20 | +6.67% | 4 | 121 | 0.73 | -0.56 | 0.07 | -0.08 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 47.50 | 4.60 | 5.00 | 4.20 | 0.00 | 0.00% | 0 | 51 | 0.70 | -0.71 | 0.06 | -0.07 | 9/4/2024 | 9/6/2024 3:59:47 PM EST |
| 50.00 | 6.60 | 9.00 | 5.00 | 0.00 | 0.00% | 0 | 13 | 0.69 | -0.80 | 0.05 | -0.07 | 8/30/2024 | 9/6/2024 3:59:47 PM EST |
| 52.50 | 8.70 | 11.10 | % | 0 | 0 | 1.42 | -0.88 | 0.03 | -0.05 | 9/6/2024 3:59:47 PM EST | |||
| 55.00 | 9.30 | 13.50 | 7.80 | 0.00 | 0.00% | 0 | 1 | 1.55 | -0.91 | 0.02 | -0.04 | 8/27/2024 | 9/6/2024 3:59:47 PM EST |
| 60.00 | 14.60 | 18.40 | 12.50 | 0.00 | 0.00% | 0 | 0 | 1.82 | -0.98 | 0.01 | -0.01 | 8/27/2024 | 9/6/2024 3:59:47 PM EST |