Options Chain for TRUPANION INC COM (TRUP) - $28.85 as of 2/20/2026 4:01:28 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 | 10.40 | 13.30 | 11.85 | % | 0.68 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:57 PM EST | |||
| 20.00 | 8.30 | 10.00 | 9.15 | % | 0.46 | 0 | 0 | 1.42 | 1.00 | 0.00 | -0.01 | 2/20/2026 3:59:57 PM EST | |||
| 22.50 | 5.80 | 7.50 | 6.65 | % | 0.30 | 0 | 0 | 1.09 | 0.97 | 0.02 | -0.01 | 2/20/2026 3:59:57 PM EST | |||
| 25.00 | 3.50 | 5.90 | 4.70 | % | 0.19 | 0 | 0 | 1.14 | 0.88 | 0.05 | -0.02 | 2/20/2026 3:59:57 PM EST | |||
| 27.50 | 2.40 | 2.75 | 2.58 | 2.25 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.47 | 0.71 | 0.09 | -0.03 | 2/17/2026 | 2/20/2026 3:59:57 PM EST |
| 30.00 | 1.05 | 1.30 | 1.18 | 1.00 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.45 | 0.46 | 0.10 | -0.03 | 2/13/2026 | 2/20/2026 3:59:57 PM EST |
| 32.50 | 0.40 | 0.65 | 0.53 | 0.64 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.48 | 0.25 | 0.08 | -0.02 | 2/18/2026 | 2/20/2026 3:59:57 PM EST |
| 35.00 | 0.10 | 0.95 | 0.53 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 26 | 0.85 | 0.11 | 0.05 | -0.01 | 2/18/2026 | 2/20/2026 3:59:57 PM EST |
| 37.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 66 | 0.93 | 0.04 | 0.02 | -0.01 | 2/17/2026 | 2/20/2026 3:59:57 PM EST |
| 40.00 | 0.00 | 0.95 | 0.48 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.16 | 0.01 | 0.01 | 0.00 | 2/11/2026 | 2/20/2026 3:59:57 PM EST |
| 42.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:57 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:57 PM EST | |||
| 47.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:57 PM EST | |||
| 50.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:57 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 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:57 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.37 | 0.00 | 0.00 | -0.01 | 2/19/2026 | 2/20/2026 3:59:57 PM EST |
| 22.50 | 0.10 | 0.95 | 0.53 | % | 0.02 | 0 | 0 | 1.16 | -0.03 | 0.02 | -0.01 | 2/20/2026 3:59:57 PM EST | |||
| 25.00 | 0.30 | 0.55 | 0.43 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 22 | 0.59 | -0.12 | 0.05 | -0.02 | 2/18/2026 | 2/20/2026 3:59:57 PM EST |
| 27.50 | 0.80 | 1.10 | 0.95 | 1.00 | -0.05 | -4.77% | 0.03 | 55 | 7 | 0.55 | -0.29 | 0.09 | -0.03 | 2/20/2026 | 2/20/2026 3:59:57 PM EST |
| 30.00 | 1.90 | 2.25 | 2.08 | 2.00 | -0.15 | -6.98% | 0.07 | 2 | 12 | 0.60 | -0.54 | 0.10 | -0.03 | 2/20/2026 | 2/20/2026 3:59:57 PM EST |
| 32.50 | 3.30 | 5.20 | 4.25 | 4.06 | 0.00 | 0.00% | 0.13 | 0 | 30 | 1.05 | -0.75 | 0.08 | -0.02 | 2/17/2026 | 2/20/2026 3:59:57 PM EST |
| 35.00 | 5.40 | 6.90 | 6.15 | 3.09 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.92 | -0.89 | 0.05 | -0.01 | 2/10/2026 | 2/20/2026 3:59:57 PM EST |
| 37.50 | 6.60 | 9.80 | 8.20 | 6.04 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.53 | -0.96 | 0.02 | -0.01 | 1/16/2026 | 2/20/2026 3:59:57 PM EST |
| 40.00 | 10.00 | 12.40 | 11.20 | % | 0.28 | 0 | 0 | 1.45 | -0.99 | 0.01 | 0.00 | 2/20/2026 3:59:57 PM EST | |||
| 42.50 | 12.40 | 14.80 | 13.60 | % | 0.32 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:57 PM EST | |||
| 45.00 | 14.70 | 17.50 | 16.10 | % | 0.36 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:57 PM EST | |||
| 47.50 | 16.80 | 20.50 | 18.65 | % | 0.39 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:57 PM EST | |||
| 50.00 | 19.30 | 23.10 | 21.20 | % | 0.42 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:57 PM EST |