Options Chain for TRUPANION INC COM (TRUP) - $49.02 as of 7/25/2025 1:20:26 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 | 30.30 | 33.90 | 32.10 | % | 1.83 | 0 | 0 | 3.91 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 20.00 | 27.70 | 31.40 | 29.55 | % | 1.48 | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 22.50 | 26.50 | 29.30 | 27.90 | % | 1.24 | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 25.00 | 24.30 | 26.10 | 25.20 | % | 1.01 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 27.50 | 22.10 | 23.60 | 22.85 | 8.20 | 0.00 | 0.00% | 0.83 | 0 | 4 | 2.28 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 7/25/2025 11:58:58 AM EST |
| 30.00 | 18.80 | 21.30 | 20.05 | 10.00 | 0.00 | 0.00% | 0.67 | 0 | 7 | 2.11 | 1.00 | 0.00 | 0.00 | 4/2/2025 | 7/25/2025 11:58:58 AM EST |
| 32.50 | 16.40 | 18.20 | 17.30 | 6.80 | 0.00 | 0.00% | 0.53 | 0 | 9 | 1.59 | 0.99 | 0.00 | -0.01 | 4/11/2025 | 7/25/2025 11:58:58 AM EST |
| 35.00 | 14.80 | 16.00 | 15.40 | 12.09 | 0.00 | 0.00% | 0.44 | 0 | 150 | 1.50 | 0.97 | 0.01 | -0.01 | 6/2/2025 | 7/25/2025 11:58:58 AM EST |
| 37.50 | 12.50 | 13.90 | 13.20 | 13.30 | 0.00 | 0.00% | 0.35 | 0 | 28 | 1.43 | 0.93 | 0.01 | -0.03 | 6/3/2025 | 7/25/2025 11:58:58 AM EST |
| 40.00 | 10.20 | 11.90 | 11.05 | 17.57 | 0.00 | 0.00% | 0.28 | 0 | 101 | 0.93 | 0.88 | 0.02 | -0.04 | 6/27/2025 | 7/25/2025 11:58:58 AM EST |
| 42.50 | 8.10 | 8.50 | 8.30 | 7.65 | 0.00 | 0.00% | 0.20 | 0 | 157 | 0.84 | 0.82 | 0.03 | -0.06 | 7/24/2025 | 7/25/2025 11:58:58 AM EST |
| 45.00 | 6.20 | 6.70 | 6.45 | 7.86 | 0.00 | 0.00% | 0.14 | 0 | 130 | 0.83 | 0.73 | 0.04 | -0.07 | 7/17/2025 | 7/25/2025 11:58:58 AM EST |
| 47.50 | 4.50 | 5.30 | 4.90 | 5.75 | 0.00 | 0.00% | 0.10 | 0 | 65 | 0.76 | 0.63 | 0.04 | -0.08 | 7/23/2025 | 7/25/2025 11:58:58 AM EST |
| 50.00 | 3.20 | 3.70 | 3.45 | 4.35 | 0.00 | 0.00% | 0.07 | 0 | 292 | 0.73 | 0.52 | 0.05 | -0.08 | 7/23/2025 | 7/25/2025 11:58:58 AM EST |
| 52.50 | 2.30 | 2.90 | 2.60 | 2.88 | 0.00 | 0.00% | 0.05 | 0 | 63 | 0.70 | 0.40 | 0.05 | -0.07 | 7/21/2025 | 7/25/2025 11:58:58 AM EST |
| 55.00 | 1.45 | 1.85 | 1.65 | 2.40 | 0.00 | 0.00% | 0.03 | 0 | 88 | 0.62 | 0.30 | 0.04 | -0.07 | 7/23/2025 | 7/25/2025 11:58:58 AM EST |
| 57.50 | 0.85 | 1.60 | 1.23 | 1.59 | 0.00 | 0.00% | 0.02 | 0 | 394 | 0.77 | 0.22 | 0.04 | -0.06 | 7/21/2025 | 7/25/2025 11:58:58 AM EST |
| 60.00 | 0.65 | 1.10 | 0.88 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 365 | 0.78 | 0.16 | 0.03 | -0.05 | 7/23/2025 | 7/25/2025 11:58:58 AM EST |
| 62.50 | 0.30 | 1.20 | 0.75 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.99 | 0.10 | 0.02 | -0.04 | 7/17/2025 | 7/25/2025 11:58:58 AM EST |
| 65.00 | 0.20 | 0.55 | 0.38 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 122 | 0.87 | 0.07 | 0.02 | -0.03 | 7/7/2025 | 7/25/2025 11:58:58 AM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 46 | 1.11 | 0.03 | 0.01 | -0.01 | 7/16/2025 | 7/25/2025 11:58:58 AM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 3.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.26 | 0.01 | 0.00 | -0.01 | 1/15/2025 | 7/25/2025 11:58:58 AM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.40 | 0.01 | 0.00 | 0.00 | 6/25/2025 | 7/25/2025 11:58:58 AM 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 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | 0.53 | 0.00 | 0.00% | 0.02 | 0 | 5 | 2.73 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 7/25/2025 11:58:58 AM EST |
| 22.50 | 0.00 | 0.15 | 0.08 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.90 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 7/25/2025 11:58:58 AM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | 2.17 | 0.00 | 0.00% | 0.01 | 0 | 37 | 1.67 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 7/25/2025 11:58:58 AM EST |
| 27.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.89 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/25/2025 11:58:58 AM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 48 | 1.23 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:58 AM EST |
| 32.50 | 0.00 | 0.75 | 0.38 | 4.60 | 0.00 | 0.00% | 0.01 | 0 | 166 | 1.45 | -0.01 | 0.00 | -0.01 | 4/11/2025 | 7/25/2025 11:58:58 AM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 70 | 1.25 | -0.03 | 0.01 | -0.01 | 7/24/2025 | 7/25/2025 11:58:58 AM EST |
| 37.50 | 0.25 | 1.05 | 0.65 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 36 | 0.87 | -0.07 | 0.01 | -0.03 | 6/17/2025 | 7/25/2025 11:58:58 AM EST |
| 40.00 | 0.40 | 0.90 | 0.65 | 0.67 | 0.00 | 0.00% | 0.02 | 0 | 1,080 | 0.83 | -0.12 | 0.02 | -0.04 | 7/8/2025 | 7/25/2025 11:58:58 AM EST |
| 42.50 | 0.05 | 1.35 | 0.70 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 50 | 0.73 | -0.18 | 0.03 | -0.06 | 7/23/2025 | 7/25/2025 11:58:58 AM EST |
| 45.00 | 1.40 | 2.00 | 1.70 | 1.50 | 0.00 | 0.00% | 0.04 | 0 | 169 | 0.79 | -0.27 | 0.04 | -0.07 | 7/24/2025 | 7/25/2025 11:58:58 AM EST |
| 47.50 | 2.30 | 2.85 | 2.58 | 2.25 | 0.00 | 0.00% | 0.05 | 0 | 163 | 0.82 | -0.37 | 0.04 | -0.08 | 7/21/2025 | 7/25/2025 11:58:58 AM EST |
| 50.00 | 3.40 | 3.90 | 3.65 | 3.97 | 0.00 | 0.00% | 0.07 | 0 | 75 | 0.71 | -0.48 | 0.05 | -0.08 | 7/24/2025 | 7/25/2025 11:58:58 AM EST |
| 52.50 | 4.80 | 5.30 | 5.05 | 5.00 | 0.00 | 0.00% | 0.10 | 0 | 135 | 0.60 | -0.60 | 0.05 | -0.07 | 7/14/2025 | 7/25/2025 11:58:58 AM EST |
| 55.00 | 6.50 | 7.10 | 6.80 | 7.30 | 0.00 | 0.00% | 0.12 | 0 | 24 | 0.86 | -0.70 | 0.04 | -0.07 | 7/11/2025 | 7/25/2025 11:58:58 AM EST |
| 57.50 | 8.40 | 10.70 | 9.55 | 5.50 | 0.00 | 0.00% | 0.17 | 0 | 8 | 0.93 | -0.78 | 0.04 | -0.06 | 6/26/2025 | 7/25/2025 11:58:58 AM EST |
| 60.00 | 10.40 | 12.40 | 11.40 | 7.00 | 0.00 | 0.00% | 0.19 | 0 | 7 | 0.81 | -0.84 | 0.03 | -0.05 | 6/25/2025 | 7/25/2025 11:58:58 AM EST |
| 62.50 | 12.60 | 14.40 | 13.50 | 8.60 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.12 | -0.90 | 0.02 | -0.04 | 6/25/2025 | 7/25/2025 11:58:58 AM EST |
| 65.00 | 14.70 | 17.40 | 16.05 | % | 0.25 | 0 | 0 | 1.36 | -0.93 | 0.02 | -0.03 | 7/25/2025 11:58:58 AM EST | |||
| 70.00 | 19.80 | 22.40 | 21.10 | % | 0.30 | 0 | 0 | 1.59 | -0.97 | 0.01 | -0.01 | 7/25/2025 11:58:58 AM EST | |||
| 75.00 | 24.80 | 27.20 | 26.00 | % | 0.35 | 0 | 0 | 1.68 | -0.99 | 0.00 | -0.01 | 7/25/2025 11:58:58 AM EST | |||
| 80.00 | 29.50 | 31.90 | 30.70 | % | 0.38 | 0 | 0 | 1.74 | -0.99 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST |