Options Chain for TRUPANION INC COM (TRUP) - $26.06 as of 4/10/2026 5:26:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 10.80 | 12.80 | 11.80 | % | 0.79 | 0 | 0 | 7.64 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 17.50 | 8.30 | 10.80 | 9.55 | % | 0.55 | 0 | 0 | 7.28 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 20.00 | 5.80 | 8.30 | 7.05 | % | 0.35 | 0 | 0 | 5.72 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 22.50 | 3.30 | 5.20 | 4.25 | % | 0.19 | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 25.00 | 1.90 | 2.60 | 2.25 | 2.35 | +1.95 | +487.50% | 0.09 | 6 | 34 | 1.88 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:59 PM EST |
| 27.50 | 0.05 | 0.45 | 0.25 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 107 | 0.55 | 0.35 | 0.32 | -0.07 | 4/14/2026 | 4/15/2026 3:59:59 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.29 | 0.01 | 0.01 | 0.00 | 4/10/2026 | 4/15/2026 3:59:59 PM EST |
| 32.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 2 | 5.06 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 5.81 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 37.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 6.46 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 7.04 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 42.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 7.57 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 1 | 5.75 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 20.00 | 0.00 | 1.95 | 0.98 | % | 0.05 | 0 | 0 | 6.74 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.17 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/15/2026 3:59:59 PM EST |
| 25.00 | 0.00 | 0.50 | 0.25 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 46 | 1.58 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:59 PM EST |
| 27.50 | 0.25 | 2.70 | 1.48 | 3.10 | 0.00 | 0.00% | 0.05 | 0 | 1 | 2.94 | -0.65 | 0.32 | -0.07 | 4/10/2026 | 4/15/2026 3:59:59 PM EST |
| 30.00 | 1.40 | 4.20 | 2.80 | 4.51 | 0.00 | 0.00% | 0.09 | 0 | 0 | 2.73 | -0.99 | 0.01 | 0.00 | 3/27/2026 | 4/15/2026 3:59:59 PM EST |
| 32.50 | 3.90 | 7.30 | 5.60 | % | 0.17 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 35.00 | 6.40 | 9.50 | 7.95 | % | 0.23 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 37.50 | 8.90 | 11.80 | 10.35 | % | 0.28 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 40.00 | 11.40 | 14.80 | 13.10 | % | 0.33 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 42.50 | 13.90 | 17.30 | 15.60 | % | 0.37 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST |