Options Chain for TRUPANION INC COM (TRUP) - $26.91 as of 7/2/2026 9:11:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 12.30 | 15.90 | 14.10 | % | 1.13 | 0 | 0 | 4.60 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:08 PM EST | |||
| 15.00 | 9.70 | 13.00 | 11.35 | % | 0.76 | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:08 PM EST | |||
| 17.50 | 7.20 | 10.50 | 8.85 | % | 0.51 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:08 PM EST | |||
| 20.00 | 4.70 | 8.10 | 6.40 | % | 0.32 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:08 PM EST | |||
| 22.50 | 3.10 | 5.40 | 4.25 | 2.80 | 0.00 | 0.00% | 0.19 | 0 | 5 | 1.52 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 7/2/2026 4:00:08 PM EST |
| 25.00 | 1.90 | 2.35 | 2.13 | 2.00 | +0.07 | +3.63% | 0.09 | 76 | 151 | 0.55 | 0.80 | 0.17 | -0.01 | 7/2/2026 | 7/2/2026 4:00:08 PM EST |
| 27.50 | 0.55 | 0.70 | 0.63 | 0.60 | 0.00 | 0.00% | 0.02 | 364 | 832 | 0.49 | 0.37 | 0.16 | -0.02 | 7/2/2026 | 7/2/2026 4:00:08 PM EST |
| 30.00 | 0.00 | 2.25 | 1.13 | % | 0.04 | 0 | 0 | 1.67 | 0.10 | 0.07 | -0.01 | 7/2/2026 4:00:08 PM EST | |||
| 32.50 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.87 | 0.02 | 0.02 | 0.00 | 7/2/2026 4:00:08 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 1.40 | 0.70 | 0.30 | 0.00 | 0.00% | 0.06 | 0 | 3 | 4.05 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 7/2/2026 4:00:08 PM EST |
| 15.00 | 0.00 | 1.35 | 0.68 | % | 0.05 | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:08 PM EST | |||
| 17.50 | 0.00 | 0.30 | 0.15 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.55 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 4:00:08 PM EST |
| 20.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.05 | 0 | 20 | 2.52 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 7/2/2026 4:00:08 PM EST |
| 22.50 | 0.00 | 0.25 | 0.13 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.72 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/2/2026 4:00:08 PM EST |
| 25.00 | 0.00 | 1.15 | 0.58 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.84 | -0.20 | 0.17 | -0.01 | 7/1/2026 | 7/2/2026 4:00:08 PM EST |
| 27.50 | 0.60 | 3.50 | 2.05 | % | 0.07 | 0 | 0 | 1.33 | -0.63 | 0.16 | -0.02 | 7/2/2026 4:00:08 PM EST | |||
| 30.00 | 2.05 | 5.40 | 3.73 | % | 0.12 | 0 | 0 | 1.44 | -0.90 | 0.07 | -0.01 | 7/2/2026 4:00:08 PM EST | |||
| 32.50 | 4.60 | 7.40 | 6.00 | % | 0.18 | 0 | 0 | 1.48 | -0.98 | 0.02 | 0.00 | 7/2/2026 4:00:08 PM EST | |||
| 35.00 | 7.30 | 9.50 | 8.40 | % | 0.24 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:08 PM EST |