Options Chain for TRUPANION INC COM (TRUP) - $48.50 as of 5/30/2025 6:03:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 28.60 | 31.90 | % | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 20.00 | 26.10 | 29.30 | % | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 22.50 | 23.60 | 26.80 | % | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 25.00 | 21.50 | 23.70 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 27.50 | 18.70 | 21.90 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 30.00 | 16.20 | 19.60 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 32.50 | 13.70 | 16.90 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 35.00 | 11.40 | 14.40 | 7.00 | 0.00 | 0.00% | 0 | 0 | 1.26 | 0.98 | 0.01 | -0.01 | 5/2/2025 | 5/30/2025 4:00:02 PM EST |
| 37.50 | 8.80 | 12.00 | 8.10 | 0.00 | 0.00% | 0 | 14 | 1.01 | 0.95 | 0.01 | -0.02 | 5/12/2025 | 5/30/2025 4:00:02 PM EST |
| 40.00 | 6.40 | 9.30 | 2.28 | 0.00 | 0.00% | 0 | 2 | 0.85 | 0.90 | 0.02 | -0.03 | 4/23/2025 | 5/30/2025 4:00:02 PM EST |
| 42.50 | 5.20 | 6.70 | 5.31 | 0.00 | 0.00% | 0 | 56 | 0.68 | 0.81 | 0.04 | -0.04 | 5/16/2025 | 5/30/2025 4:00:02 PM EST |
| 45.00 | 3.40 | 3.70 | 3.80 | 0.00 | 0.00% | 0 | 29 | 0.50 | 0.69 | 0.06 | -0.05 | 5/27/2025 | 5/30/2025 4:00:02 PM EST |
| 47.50 | 1.90 | 2.20 | 2.60 | 0.00 | 0.00% | 0 | 258 | 0.47 | 0.51 | 0.07 | -0.05 | 5/28/2025 | 5/30/2025 4:00:02 PM EST |
| 50.00 | 0.85 | 1.20 | 1.55 | 0.00 | 0.00% | 0 | 193 | 0.45 | 0.33 | 0.07 | -0.05 | 5/29/2025 | 5/30/2025 4:00:02 PM EST |
| 52.50 | 0.25 | 0.75 | 0.65 | 0.00 | 0.00% | 0 | 409 | 0.46 | 0.19 | 0.05 | -0.04 | 5/27/2025 | 5/30/2025 4:00:02 PM EST |
| 55.00 | 0.10 | 0.40 | 0.35 | 0.00 | 0.00% | 0 | 344 | 0.47 | 0.10 | 0.04 | -0.02 | 5/27/2025 | 5/30/2025 4:00:02 PM EST |
| 60.00 | 0.00 | 1.25 | 0.38 | 0.00 | 0.00% | 0 | 9 | 1.03 | 0.02 | 0.01 | -0.01 | 5/16/2025 | 5/30/2025 4:00:02 PM EST |
| 65.00 | 0.00 | 1.35 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 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 | 1.30 | % | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 20.00 | 0.00 | 1.30 | % | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 22.50 | 0.00 | 1.30 | % | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 25.00 | 0.00 | 1.35 | % | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 27.50 | 0.00 | 1.30 | 0.05 | 0.00 | 0.00% | 0 | 27 | 2.13 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 4:00:02 PM EST |
| 30.00 | 0.00 | 1.30 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.87 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 4:00:02 PM EST |
| 32.50 | 0.00 | 0.65 | 0.50 | 0.00 | 0.00% | 0 | 1 | 1.30 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/30/2025 4:00:02 PM EST |
| 35.00 | 0.00 | 0.35 | 0.25 | +0.11 | +78.58% | 1 | 31 | 0.77 | -0.02 | 0.01 | -0.01 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 37.50 | 0.05 | 0.25 | 0.35 | 0.00 | 0.00% | 0 | 155 | 0.67 | -0.05 | 0.01 | -0.02 | 5/21/2025 | 5/30/2025 4:00:02 PM EST |
| 40.00 | 0.00 | 0.75 | 0.57 | 0.00 | 0.00% | 0 | 18 | 0.59 | -0.10 | 0.02 | -0.03 | 5/19/2025 | 5/30/2025 4:00:02 PM EST |
| 42.50 | 0.50 | 0.70 | 0.59 | +0.07 | +13.47% | 4 | 682 | 0.52 | -0.19 | 0.04 | -0.04 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 45.00 | 1.05 | 1.80 | 1.14 | 0.00 | 0.00% | 0 | 15 | 0.55 | -0.31 | 0.06 | -0.05 | 5/27/2025 | 5/30/2025 4:00:02 PM EST |
| 47.50 | 2.10 | 2.80 | 2.40 | +0.44 | +22.45% | 1 | 10 | 0.52 | -0.49 | 0.07 | -0.05 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 50.00 | 2.90 | 5.60 | 4.30 | 0.00 | 0.00% | 0 | 3 | 0.58 | -0.67 | 0.07 | -0.05 | 5/16/2025 | 5/30/2025 4:00:02 PM EST |
| 52.50 | 4.40 | 7.50 | % | 0 | 0 | 0.64 | -0.81 | 0.05 | -0.04 | 5/30/2025 4:00:02 PM EST | |||
| 55.00 | 6.70 | 9.90 | 11.20 | 0.00 | 0.00% | 0 | 2 | 0.84 | -0.90 | 0.04 | -0.02 | 5/6/2025 | 5/30/2025 4:00:02 PM EST |
| 60.00 | 11.70 | 14.80 | % | 0 | 0 | 1.21 | -0.98 | 0.01 | -0.01 | 5/30/2025 4:00:02 PM EST | |||
| 65.00 | 16.70 | 19.70 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST |