Options Chain for TRUPANION INC COM (TRUP) - $38.05 as of 12/23/2025 12:21:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 24.90 | 25.40 | 25.15 | 24.90 | 0.00 | 0.00% | 2.01 | 0 | 32 | 2.72 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/23/2025 1:58:58 PM EST |
| 15.00 | 21.40 | 24.30 | 22.85 | 41.30 | 0.00 | 0.00% | 1.52 | 0 | 3 | 3.47 | 1.00 | 0.00 | 0.00 | 10/18/2024 | 12/23/2025 1:58:58 PM EST |
| 17.50 | 19.20 | 21.70 | 20.45 | 18.80 | 0.00 | 0.00% | 1.17 | 0 | 1 | 2.90 | 1.00 | 0.00 | 0.00 | 3/3/2025 | 12/23/2025 1:58:58 PM EST |
| 20.00 | 17.40 | 17.90 | 17.65 | 17.50 | 0.00 | 0.00% | 0.88 | 0 | 109 | 1.63 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/23/2025 1:58:58 PM EST |
| 22.50 | 14.30 | 16.30 | 15.30 | 15.60 | 0.00 | 0.00% | 0.68 | 0 | 17 | 1.89 | 1.00 | 0.00 | 0.00 | 4/3/2025 | 12/23/2025 1:58:58 PM EST |
| 25.00 | 11.90 | 14.20 | 13.05 | 23.70 | 0.00 | 0.00% | 0.52 | 0 | 55 | 1.79 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 12/23/2025 1:58:58 PM EST |
| 27.50 | 9.60 | 11.30 | 10.45 | 14.20 | 0.00 | 0.00% | 0.38 | 0 | 38 | 1.31 | 0.99 | 0.00 | -0.01 | 4/2/2025 | 12/23/2025 1:58:58 PM EST |
| 30.00 | 7.50 | 8.10 | 7.80 | 8.70 | 0.00 | 0.00% | 0.26 | 0 | 52 | 0.82 | 0.96 | 0.02 | -0.01 | 12/18/2025 | 12/23/2025 1:58:58 PM EST |
| 32.50 | 5.20 | 5.70 | 5.45 | 5.30 | 0.00 | 0.00% | 0.17 | 0 | 33 | 0.65 | 0.89 | 0.04 | -0.02 | 12/8/2025 | 12/23/2025 1:58:58 PM EST |
| 35.00 | 3.20 | 3.60 | 3.40 | 3.30 | 0.00 | 0.00% | 0.10 | 0 | 61 | 0.47 | 0.76 | 0.07 | -0.03 | 12/10/2025 | 12/23/2025 1:58:58 PM EST |
| 37.50 | 1.60 | 2.00 | 1.80 | 1.20 | 0.00 | 0.00% | 0.05 | 0 | 21 | 0.43 | 0.56 | 0.09 | -0.04 | 12/2/2025 | 12/23/2025 1:58:58 PM EST |
| 40.00 | 0.65 | 1.00 | 0.83 | 1.26 | 0.00 | 0.00% | 0.02 | 0 | 71 | 0.43 | 0.33 | 0.09 | -0.03 | 12/19/2025 | 12/23/2025 1:58:58 PM EST |
| 42.50 | 0.25 | 0.45 | 0.35 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 102 | 0.45 | 0.18 | 0.06 | -0.03 | 12/22/2025 | 12/23/2025 1:58:58 PM EST |
| 45.00 | 0.10 | 0.75 | 0.43 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 83 | 0.58 | 0.10 | 0.04 | -0.02 | 12/22/2025 | 12/23/2025 1:58:58 PM EST |
| 47.50 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 170 | 0.87 | 0.03 | 0.02 | -0.01 | 12/17/2025 | 12/23/2025 1:58:58 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,053 | 0.99 | 0.01 | 0.01 | 0.00 | 12/17/2025 | 12/23/2025 1:58:58 PM EST |
| 52.50 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.09 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/23/2025 1:58:58 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.20 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/23/2025 1:58:58 PM EST |
| 57.50 | 0.00 | 0.75 | 0.38 | 0.97 | 0.00 | 0.00% | 0.01 | 0 | 44 | 1.29 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 12/23/2025 1:58:58 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.38 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 12/23/2025 1:58:58 PM EST |
| 62.50 | 0.00 | 0.75 | 0.38 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.46 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 12/23/2025 1:58:58 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 46 | 1.54 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 12/23/2025 1:58:58 PM EST |
| 70.00 | 0.00 | 0.50 | 0.25 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.53 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 12/23/2025 1:58:58 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.93 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.81 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 12/23/2025 1:58:58 PM EST |
| 80.00 | 0.00 | 0.40 | 0.20 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 54 | 1.69 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 12/23/2025 1:58:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 506 | 2.17 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 12/23/2025 1:58:58 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.83 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 12/23/2025 1:58:58 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 143 | 2.38 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 12/23/2025 1:58:58 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.40 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 12/23/2025 1:58:58 PM EST |
| 22.50 | 0.00 | 2.15 | 1.08 | 1.30 | 0.00 | 0.00% | 0.05 | 0 | 37 | 2.51 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 12/23/2025 1:58:58 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1,093 | 1.45 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/23/2025 1:58:58 PM EST |
| 27.50 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 37 | 1.19 | -0.01 | 0.00 | -0.01 | 7/7/2025 | 12/23/2025 1:58:58 PM EST |
| 30.00 | 0.00 | 0.25 | 0.13 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.68 | -0.04 | 0.02 | -0.01 | 12/11/2025 | 12/23/2025 1:58:58 PM EST |
| 32.50 | 0.20 | 0.40 | 0.30 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.52 | -0.11 | 0.04 | -0.02 | 12/18/2025 | 12/23/2025 1:58:58 PM EST |
| 35.00 | 0.55 | 0.85 | 0.70 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 284 | 0.47 | -0.24 | 0.07 | -0.03 | 12/22/2025 | 12/23/2025 1:58:58 PM EST |
| 37.50 | 1.40 | 1.75 | 1.58 | 1.80 | 0.00 | 0.00% | 0.04 | 0 | 50 | 0.45 | -0.44 | 0.09 | -0.04 | 12/17/2025 | 12/23/2025 1:58:58 PM EST |
| 40.00 | 2.95 | 3.30 | 3.13 | 3.30 | 0.00 | 0.00% | 0.08 | 0 | 151 | 0.43 | -0.67 | 0.09 | -0.03 | 12/17/2025 | 12/23/2025 1:58:58 PM EST |
| 42.50 | 4.20 | 5.70 | 4.95 | 6.40 | 0.00 | 0.00% | 0.12 | 0 | 47 | 0.68 | -0.82 | 0.06 | -0.03 | 12/16/2025 | 12/23/2025 1:58:58 PM EST |
| 45.00 | 6.50 | 8.00 | 7.25 | 5.90 | 0.00 | 0.00% | 0.16 | 0 | 89 | 0.77 | -0.90 | 0.04 | -0.02 | 11/6/2025 | 12/23/2025 1:58:58 PM EST |
| 47.50 | 8.90 | 10.70 | 9.80 | 7.70 | 0.00 | 0.00% | 0.21 | 0 | 26 | 0.98 | -0.97 | 0.02 | -0.01 | 10/16/2025 | 12/23/2025 1:58:58 PM EST |
| 50.00 | 10.90 | 13.20 | 12.05 | 10.00 | 0.00 | 0.00% | 0.24 | 0 | 6 | 1.11 | -0.99 | 0.01 | 0.00 | 10/14/2025 | 12/23/2025 1:58:58 PM EST |
| 52.50 | 13.40 | 15.70 | 14.55 | 17.25 | 0.00 | 0.00% | 0.28 | 0 | 4 | 1.22 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 12/23/2025 1:58:58 PM EST |
| 55.00 | 15.90 | 18.30 | 17.10 | 10.60 | 0.00 | 0.00% | 0.31 | 0 | 5 | 1.37 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 12/23/2025 1:58:58 PM EST |
| 57.50 | 18.40 | 20.80 | 19.60 | 11.40 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 6/16/2025 | 12/23/2025 1:58:58 PM EST |
| 60.00 | 20.60 | 23.60 | 22.10 | 26.16 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 4/22/2025 | 12/23/2025 1:58:58 PM EST |
| 62.50 | 23.10 | 26.10 | 24.60 | 27.90 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 4/22/2025 | 12/23/2025 1:58:58 PM EST |
| 65.00 | 25.60 | 28.60 | 27.10 | 28.50 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.86 | -1.00 | 0.00 | 0.00 | 9/26/2024 | 12/23/2025 1:58:58 PM EST |
| 70.00 | 30.60 | 33.60 | 32.10 | 23.56 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 8/25/2025 | 12/23/2025 1:58:58 PM EST |
| 75.00 | 35.60 | 38.60 | 37.10 | % | 0.49 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:58 PM EST | |||
| 80.00 | 40.60 | 43.60 | 42.10 | 39.09 | 0.00 | 0.00% | 0.53 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 10/13/2025 | 12/23/2025 1:58:58 PM EST |