Options Chain for TRUPANION INC COM (TRUP) - $36.25 as of 3/31/2025 2:47:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 19.10 | 21.70 | % | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 20.00 | 16.60 | 19.30 | % | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 22.50 | 14.60 | 16.70 | 11.20 | 0.00 | 0.00% | 0 | 16 | 1.66 | 1.00 | 0.00 | 0.00 | 2/24/2025 | 3/31/2025 2:58:52 PM EST |
| 25.00 | 11.60 | 14.40 | 7.50 | 0.00 | 0.00% | 0 | 3 | 1.61 | 1.00 | 0.00 | -0.01 | 3/6/2025 | 3/31/2025 2:58:52 PM EST |
| 27.50 | 9.10 | 11.90 | 6.80 | 0.00 | 0.00% | 0 | 1 | 1.30 | 0.97 | 0.01 | -0.02 | 3/13/2025 | 3/31/2025 2:58:52 PM EST |
| 30.00 | 7.10 | 8.70 | 4.80 | 0.00 | 0.00% | 0 | 23 | 0.90 | 0.93 | 0.02 | -0.03 | 3/13/2025 | 3/31/2025 2:58:52 PM EST |
| 32.50 | 5.10 | 5.40 | 6.42 | 0.00 | 0.00% | 0 | 24 | 0.63 | 0.84 | 0.05 | -0.04 | 3/25/2025 | 3/31/2025 2:58:52 PM EST |
| 35.00 | 3.10 | 3.40 | 2.97 | 0.00 | 0.00% | 1 | 173 | 0.59 | 0.70 | 0.07 | -0.06 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 37.50 | 1.65 | 1.80 | 2.50 | 0.00 | 0.00% | 0 | 411 | 0.58 | 0.49 | 0.09 | -0.06 | 3/25/2025 | 3/31/2025 2:58:52 PM EST |
| 40.00 | 0.65 | 0.85 | 0.64 | -0.03 | -4.48% | 5 | 184 | 0.53 | 0.28 | 0.08 | -0.04 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 42.50 | 0.15 | 0.30 | 0.40 | 0.00 | 0.00% | 0 | 82 | 0.50 | 0.13 | 0.05 | -0.03 | 3/26/2025 | 3/31/2025 2:58:52 PM EST |
| 45.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 11 | 0.93 | 0.05 | 0.03 | -0.01 | 3/26/2025 | 3/31/2025 2:58:52 PM EST |
| 47.50 | 0.00 | 0.75 | % | 0 | 0 | 1.08 | 0.02 | 0.01 | -0.01 | 3/31/2025 2:58:52 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 52.50 | 0.00 | 2.15 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 55.00 | 0.00 | 2.15 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 57.50 | 0.00 | 2.15 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 4 | 1.69 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 2:58:52 PM EST |
| 65.00 | 0.00 | 1.90 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 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 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 27 | 2.79 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 2:58:52 PM EST |
| 20.00 | 0.00 | 1.35 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 22.50 | 0.00 | 1.15 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 25.00 | 0.00 | 1.30 | 0.15 | 0.00 | 0.00% | 0 | 3 | 1.18 | 0.00 | 0.00 | -0.01 | 2/27/2025 | 3/31/2025 2:58:52 PM EST |
| 27.50 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 2,131 | 0.83 | -0.03 | 0.01 | -0.02 | 3/24/2025 | 3/31/2025 2:58:52 PM EST |
| 30.00 | 0.15 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 35 | 0.72 | -0.07 | 0.02 | -0.03 | 3/28/2025 | 3/31/2025 2:58:52 PM EST |
| 32.50 | 0.35 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 109 | 0.63 | -0.16 | 0.05 | -0.04 | 3/25/2025 | 3/31/2025 2:58:52 PM EST |
| 35.00 | 0.90 | 1.00 | 1.40 | 0.00 | 0.00% | 0 | 115 | 0.59 | -0.30 | 0.07 | -0.06 | 3/28/2025 | 3/31/2025 2:58:52 PM EST |
| 37.50 | 1.85 | 2.05 | 2.44 | +0.74 | +43.53% | 1 | 45 | 0.56 | -0.51 | 0.09 | -0.06 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 40.00 | 3.30 | 3.60 | 3.00 | 0.00 | 0.00% | 0 | 25 | 0.53 | -0.72 | 0.08 | -0.04 | 3/26/2025 | 3/31/2025 2:58:52 PM EST |
| 42.50 | 5.00 | 6.90 | % | 0 | 0 | 0.58 | -0.87 | 0.05 | -0.03 | 3/31/2025 2:58:52 PM EST | |||
| 45.00 | 7.50 | 9.90 | 9.01 | 0.00 | 0.00% | 0 | 1 | 1.48 | -0.95 | 0.03 | -0.01 | 2/20/2025 | 3/31/2025 2:58:52 PM EST |
| 47.50 | 9.50 | 12.30 | % | 0 | 0 | 1.67 | -0.98 | 0.01 | -0.01 | 3/31/2025 2:58:52 PM EST | |||
| 50.00 | 12.00 | 14.90 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 52.50 | 14.80 | 17.40 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 55.00 | 17.10 | 19.90 | % | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 57.50 | 19.90 | 22.40 | % | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 60.00 | 22.00 | 24.90 | % | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 65.00 | 26.80 | 29.90 | % | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST |