Options Chain for TRUPANION INC COM (TRUP) - $51.82 as of 11/20/2024 8:48:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 22.40 | 26.80 | % | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 30.00 | 20.20 | 23.90 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 32.50 | 17.20 | 22.00 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | -0.01 | 11/20/2024 3:59:53 PM EST | |||
| 35.00 | 15.30 | 18.90 | 14.65 | 0.00 | 0.00% | 0 | 1 | 1.63 | 0.99 | 0.00 | -0.01 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 37.50 | 13.10 | 15.90 | 15.78 | 0.00 | 0.00% | 0 | 1 | 1.26 | 0.96 | 0.01 | -0.02 | 11/15/2024 | 11/20/2024 3:59:53 PM EST |
| 40.00 | 11.50 | 14.00 | 13.07 | 0.00 | 0.00% | 0 | 7 | 0.93 | 0.93 | 0.01 | -0.03 | 11/15/2024 | 11/20/2024 3:59:53 PM EST |
| 42.50 | 9.40 | 11.60 | % | 0 | 0 | 0.77 | 0.88 | 0.02 | -0.04 | 11/20/2024 3:59:53 PM EST | |||
| 45.00 | 7.60 | 8.20 | 6.99 | 0.00 | 0.00% | 0 | 5 | 0.60 | 0.81 | 0.03 | -0.05 | 11/18/2024 | 11/20/2024 3:59:53 PM EST |
| 47.50 | 4.90 | 7.80 | 5.10 | 0.00 | 0.00% | 0 | 4 | 0.53 | 0.73 | 0.04 | -0.06 | 11/18/2024 | 11/20/2024 3:59:53 PM EST |
| 50.00 | 4.40 | 4.80 | 4.80 | 0.00 | 0.00% | 0 | 32 | 0.60 | 0.62 | 0.04 | -0.06 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 52.50 | 3.20 | 3.50 | 3.41 | +0.21 | +6.57% | 12 | 90 | 0.60 | 0.51 | 0.05 | -0.06 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 55.00 | 2.20 | 2.50 | 2.52 | +0.47 | +22.93% | 41 | 275 | 0.59 | 0.40 | 0.05 | -0.06 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 57.50 | 1.45 | 1.70 | 1.85 | +0.36 | +24.17% | 87 | 1,511 | 0.59 | 0.30 | 0.04 | -0.05 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 60.00 | 0.90 | 1.20 | 1.15 | 0.00 | 0.00% | 0 | 86 | 0.58 | 0.22 | 0.03 | -0.04 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 62.50 | 0.55 | 1.85 | 0.80 | 0.00 | 0.00% | 0 | 296 | 0.74 | 0.16 | 0.03 | -0.04 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 65.00 | 0.15 | 0.80 | 1.00 | 0.00 | 0.00% | 0 | 23 | 0.60 | 0.12 | 0.02 | -0.03 | 11/12/2024 | 11/20/2024 3:59:53 PM EST |
| 70.00 | 0.10 | 0.70 | 1.25 | 0.00 | 0.00% | 0 | 129 | 0.68 | 0.06 | 0.01 | -0.02 | 11/1/2024 | 11/20/2024 3:59:53 PM EST |
| 75.00 | 0.05 | 0.75 | % | 0 | 0 | 0.78 | 0.03 | 0.01 | -0.01 | 11/20/2024 3:59:53 PM EST | |||
| 80.00 | 0.15 | 1.00 | % | 0 | 0 | 1.41 | 0.01 | 0.00 | -0.01 | 11/20/2024 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 1.25 | 0.14 | 0.00 | 0.00% | 0 | 3 | 1.80 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:53 PM EST |
| 30.00 | 0.00 | 1.50 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 32.50 | 0.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0 | 21 | 1.29 | 0.00 | 0.00 | -0.01 | 11/14/2024 | 11/20/2024 3:59:53 PM EST |
| 35.00 | 0.00 | 0.30 | 0.80 | 0.00 | 0.00% | 0 | 20 | 0.90 | -0.01 | 0.00 | -0.01 | 10/23/2024 | 11/20/2024 3:59:53 PM EST |
| 37.50 | 0.05 | 0.60 | 0.50 | 0.00 | 0.00% | 0 | 1 | 0.74 | -0.04 | 0.01 | -0.02 | 11/7/2024 | 11/20/2024 3:59:53 PM EST |
| 40.00 | 0.10 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 82 | 0.66 | -0.07 | 0.01 | -0.03 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 42.50 | 0.50 | 1.70 | 0.50 | -0.25 | -33.34% | 6 | 29 | 0.64 | -0.12 | 0.02 | -0.04 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 45.00 | 0.95 | 1.15 | 1.01 | +0.06 | +6.32% | 4 | 102 | 0.63 | -0.19 | 0.03 | -0.05 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 47.50 | 1.60 | 1.80 | 1.95 | 0.00 | 0.00% | 0 | 51 | 0.62 | -0.27 | 0.04 | -0.06 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 50.00 | 2.15 | 2.80 | 2.16 | -1.34 | -38.29% | 14 | 128 | 0.56 | -0.38 | 0.04 | -0.06 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 52.50 | 3.70 | 4.10 | 4.40 | 0.00 | 0.00% | 0 | 78 | 0.61 | -0.49 | 0.05 | -0.06 | 11/18/2024 | 11/20/2024 3:59:53 PM EST |
| 55.00 | 5.20 | 5.60 | 4.63 | -1.37 | -22.84% | 13 | 50 | 0.61 | -0.60 | 0.05 | -0.06 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 57.50 | 6.90 | 7.50 | 6.90 | 0.00 | 0.00% | 0 | 12 | 0.62 | -0.70 | 0.04 | -0.05 | 11/14/2024 | 11/20/2024 3:59:53 PM EST |
| 60.00 | 8.10 | 9.40 | 7.50 | -0.95 | -11.25% | 2 | 20 | 0.55 | -0.78 | 0.03 | -0.04 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 62.50 | 11.00 | 11.70 | 9.10 | 0.00 | 0.00% | 0 | 7 | 0.62 | -0.84 | 0.03 | -0.04 | 11/1/2024 | 11/20/2024 3:59:53 PM EST |
| 65.00 | 12.30 | 15.00 | 11.90 | 0.00 | 0.00% | 0 | 1 | 0.76 | -0.88 | 0.02 | -0.03 | 10/31/2024 | 11/20/2024 3:59:53 PM EST |
| 70.00 | 16.50 | 20.50 | % | 0 | 0 | 1.07 | -0.94 | 0.01 | -0.02 | 11/20/2024 3:59:53 PM EST | |||
| 75.00 | 21.40 | 25.50 | % | 0 | 0 | 1.11 | -0.97 | 0.01 | -0.01 | 11/20/2024 3:59:53 PM EST | |||
| 80.00 | 26.40 | 30.50 | % | 0 | 0 | 1.45 | -0.99 | 0.00 | -0.01 | 11/20/2024 3:59:53 PM EST |