Options Chain for TRUPANION INC COM (TRUP) - $41.68 as of 10/29/2025 9:22:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 20.40 | 24.10 | 22.25 | 16.00 | 0.00 | 0.00% | 1.11 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 10/29/2025 3:59:58 PM EST |
| 22.50 | 17.90 | 21.40 | 19.65 | % | 0.87 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 25.00 | 15.80 | 19.00 | 17.40 | % | 0.70 | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 10/29/2025 3:59:58 PM EST | |||
| 27.50 | 13.20 | 16.60 | 14.90 | 19.40 | 0.00 | 0.00% | 0.54 | 0 | 13 | 2.08 | 0.99 | 0.00 | -0.02 | 5/2/2025 | 10/29/2025 3:59:58 PM EST |
| 30.00 | 10.60 | 13.60 | 12.10 | 11.50 | 0.00 | 0.00% | 0.40 | 0 | 4 | 1.85 | 0.97 | 0.01 | -0.03 | 4/2/2025 | 10/29/2025 3:59:58 PM EST |
| 32.50 | 8.30 | 11.30 | 9.80 | % | 0.30 | 0 | 0 | 1.63 | 0.93 | 0.02 | -0.04 | 10/29/2025 3:59:58 PM EST | |||
| 35.00 | 6.20 | 9.80 | 8.00 | 11.20 | 0.00 | 0.00% | 0.23 | 0 | 81 | 1.43 | 0.86 | 0.03 | -0.06 | 9/23/2025 | 10/29/2025 3:59:58 PM EST |
| 37.50 | 3.90 | 7.20 | 5.55 | 19.40 | 0.00 | 0.00% | 0.15 | 0 | 12 | 1.32 | 0.77 | 0.04 | -0.07 | 7/1/2025 | 10/29/2025 3:59:58 PM EST |
| 40.00 | 2.60 | 5.50 | 4.05 | 5.80 | 0.00 | 0.00% | 0.10 | 0 | 23 | 0.64 | 0.65 | 0.05 | -0.08 | 10/22/2025 | 10/29/2025 3:59:58 PM EST |
| 42.50 | 1.30 | 4.30 | 2.80 | 4.71 | 0.00 | 0.00% | 0.07 | 0 | 31 | 0.69 | 0.53 | 0.05 | -0.08 | 10/21/2025 | 10/29/2025 3:59:58 PM EST |
| 45.00 | 1.10 | 3.50 | 2.30 | 2.90 | 0.00 | 0.00% | 0.05 | 0 | 199 | 0.80 | 0.40 | 0.05 | -0.07 | 10/27/2025 | 10/29/2025 3:59:58 PM EST |
| 47.50 | 1.05 | 2.75 | 1.90 | 1.50 | -0.55 | -26.83% | 0.04 | 3 | 122 | 0.88 | 0.29 | 0.05 | -0.06 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 50.00 | 0.60 | 2.45 | 1.53 | 0.91 | -0.34 | -27.20% | 0.03 | 5 | 3,597 | 0.92 | 0.20 | 0.04 | -0.05 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 52.50 | 0.25 | 2.55 | 1.40 | 1.02 | 0.00 | 0.00% | 0.03 | 0 | 225 | 0.99 | 0.13 | 0.03 | -0.04 | 10/20/2025 | 10/29/2025 3:59:58 PM EST |
| 55.00 | 0.00 | 2.55 | 1.28 | 0.63 | 0.00 | 0.00% | 0.02 | 0 | 87 | 1.50 | 0.08 | 0.02 | -0.03 | 10/27/2025 | 10/29/2025 3:59:58 PM EST |
| 57.50 | 0.00 | 2.50 | 1.25 | 0.49 | 0.00 | 0.00% | 0.02 | 0 | 47 | 1.60 | 0.05 | 0.01 | -0.02 | 10/23/2025 | 10/29/2025 3:59:58 PM EST |
| 60.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 94 | 0.90 | 0.03 | 0.01 | -0.01 | 10/8/2025 | 10/29/2025 3:59:58 PM EST |
| 62.50 | 0.00 | 2.30 | 1.15 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.76 | 0.02 | 0.01 | -0.01 | 10/21/2025 | 10/29/2025 3:59:58 PM EST |
| 65.00 | 0.00 | 2.25 | 1.13 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 19 | 1.84 | 0.01 | 0.00 | 0.00 | 9/29/2025 | 10/29/2025 3:59:58 PM EST |
| 70.00 | 0.00 | 2.20 | 1.10 | 0.83 | 0.00 | 0.00% | 0.02 | 0 | 12 | 2.00 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 10/29/2025 3:59:58 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.28 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 10/29/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.30 | 0.15 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 84 | 1.86 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/29/2025 3:59:58 PM EST |
| 22.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 25.00 | 0.00 | 2.20 | 1.10 | 0.72 | 0.00 | 0.00% | 0.04 | 0 | 3 | 2.50 | 0.00 | 0.00 | -0.01 | 6/11/2025 | 10/29/2025 3:59:58 PM EST |
| 27.50 | 0.00 | 2.15 | 1.08 | 0.14 | 0.00 | 0.00% | 0.04 | 0 | 76 | 2.15 | -0.01 | 0.00 | -0.02 | 10/15/2025 | 10/29/2025 3:59:58 PM EST |
| 30.00 | 0.05 | 2.40 | 1.23 | 0.50 | 0.00 | 0.00% | 0.04 | 0 | 24 | 1.31 | -0.03 | 0.01 | -0.03 | 10/10/2025 | 10/29/2025 3:59:58 PM EST |
| 32.50 | 0.00 | 2.60 | 1.30 | 0.49 | 0.00 | 0.00% | 0.04 | 0 | 20 | 1.72 | -0.07 | 0.02 | -0.04 | 10/23/2025 | 10/29/2025 3:59:58 PM EST |
| 35.00 | 0.50 | 1.70 | 1.10 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 240 | 0.91 | -0.14 | 0.03 | -0.06 | 10/28/2025 | 10/29/2025 3:59:58 PM EST |
| 37.50 | 0.95 | 2.60 | 1.78 | 1.15 | 0.00 | 0.00% | 0.05 | 0 | 151 | 0.92 | -0.23 | 0.04 | -0.07 | 10/28/2025 | 10/29/2025 3:59:58 PM EST |
| 40.00 | 1.40 | 3.50 | 2.45 | 1.60 | 0.00 | 0.00% | 0.06 | 0 | 55 | 0.70 | -0.35 | 0.05 | -0.08 | 10/27/2025 | 10/29/2025 3:59:58 PM EST |
| 42.50 | 1.95 | 5.00 | 3.48 | 3.15 | 0.00 | 0.00% | 0.08 | 0 | 28 | 0.79 | -0.47 | 0.05 | -0.08 | 10/28/2025 | 10/29/2025 3:59:58 PM EST |
| 45.00 | 3.60 | 7.20 | 5.40 | 4.20 | 0.00 | 0.00% | 0.12 | 0 | 290 | 1.33 | -0.60 | 0.05 | -0.07 | 10/22/2025 | 10/29/2025 3:59:58 PM EST |
| 47.50 | 5.60 | 9.10 | 7.35 | 6.60 | 0.00 | 0.00% | 0.15 | 0 | 48 | 1.39 | -0.71 | 0.05 | -0.06 | 10/17/2025 | 10/29/2025 3:59:58 PM EST |
| 50.00 | 7.70 | 10.50 | 9.10 | 8.00 | 0.00 | 0.00% | 0.18 | 0 | 21 | 1.29 | -0.80 | 0.04 | -0.05 | 10/28/2025 | 10/29/2025 3:59:58 PM EST |
| 52.50 | 9.90 | 12.60 | 11.25 | 9.90 | 0.00 | 0.00% | 0.21 | 0 | 16 | 1.33 | -0.87 | 0.03 | -0.04 | 10/2/2025 | 10/29/2025 3:59:58 PM EST |
| 55.00 | 12.20 | 15.10 | 13.65 | 9.70 | 0.00 | 0.00% | 0.25 | 0 | 35 | 1.63 | -0.92 | 0.02 | -0.03 | 8/21/2025 | 10/29/2025 3:59:58 PM EST |
| 57.50 | 14.00 | 18.00 | 16.00 | 10.00 | 0.00 | 0.00% | 0.28 | 0 | 9 | 1.71 | -0.95 | 0.01 | -0.02 | 7/9/2025 | 10/29/2025 3:59:58 PM EST |
| 60.00 | 16.30 | 20.40 | 18.35 | 10.10 | 0.00 | 0.00% | 0.31 | 0 | 4 | 1.80 | -0.97 | 0.01 | -0.01 | 6/20/2025 | 10/29/2025 3:59:58 PM EST |
| 62.50 | 18.70 | 22.70 | 20.70 | 11.70 | 0.00 | 0.00% | 0.33 | 0 | 2 | 1.85 | -0.98 | 0.01 | -0.01 | 6/25/2025 | 10/29/2025 3:59:58 PM EST |
| 65.00 | 21.20 | 25.00 | 23.10 | 15.30 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.89 | -0.99 | 0.00 | 0.00 | 6/17/2025 | 10/29/2025 3:59:58 PM EST |
| 70.00 | 26.20 | 30.30 | 28.25 | % | 0.40 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 75.00 | 31.20 | 34.50 | 32.85 | % | 0.44 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 80.00 | 36.20 | 39.40 | 37.80 | % | 0.47 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST |