Options Chain for TRUPANION INC COM (TRUP) - $24.12 as of 4/29/2024 2:28:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 11.20 | 13.80 | 9.93 | 0.00 | 0.00% | 0 | 43 | 2.32 | 1.00 | 0.00 | 0.00 | 4/16/2024 | 4/29/2024 2:58:52 PM EST |
| 15.00 | 8.90 | 10.90 | 8.90 | 0.00 | 0.00% | 0 | 14 | 2.01 | 0.96 | 0.01 | -0.01 | 4/26/2024 | 4/29/2024 2:58:52 PM EST |
| 17.50 | 6.70 | 7.00 | 6.84 | 0.00 | 0.00% | 0 | 19 | 1.29 | 0.89 | 0.03 | -0.03 | 4/12/2024 | 4/29/2024 2:58:52 PM EST |
| 20.00 | 4.70 | 5.00 | 4.40 | 0.00 | 0.00% | 0 | 278 | 1.23 | 0.79 | 0.04 | -0.05 | 4/24/2024 | 4/29/2024 2:58:52 PM EST |
| 22.50 | 3.20 | 3.30 | 3.60 | +0.39 | +12.15% | 1 | 233 | 1.16 | 0.65 | 0.06 | -0.06 | 4/29/2024 | 4/29/2024 2:58:52 PM EST |
| 25.00 | 1.95 | 2.05 | 1.96 | -0.14 | -6.67% | 81 | 363 | 1.14 | 0.49 | 0.07 | -0.07 | 4/29/2024 | 4/29/2024 2:58:52 PM EST |
| 27.50 | 1.10 | 1.20 | 1.10 | -0.10 | -8.34% | 50 | 1,044 | 1.11 | 0.33 | 0.06 | -0.06 | 4/29/2024 | 4/29/2024 2:58:52 PM EST |
| 30.00 | 0.60 | 0.70 | 0.70 | +0.06 | +9.38% | 35 | 896 | 1.11 | 0.21 | 0.05 | -0.05 | 4/29/2024 | 4/29/2024 2:58:52 PM EST |
| 32.50 | 0.30 | 0.40 | 0.40 | +0.05 | +14.29% | 40 | 532 | 1.10 | 0.13 | 0.04 | -0.04 | 4/29/2024 | 4/29/2024 2:58:52 PM EST |
| 35.00 | 0.15 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 466 | 1.15 | 0.09 | 0.03 | -0.03 | 4/24/2024 | 4/29/2024 2:58:52 PM EST |
| 37.50 | 0.10 | 0.20 | 0.17 | -0.18 | -51.43% | 25 | 224 | 1.19 | 0.06 | 0.02 | -0.02 | 4/29/2024 | 4/29/2024 2:58:52 PM EST |
| 40.00 | 0.10 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 3,362 | 1.58 | 0.03 | 0.01 | -0.01 | 4/18/2024 | 4/29/2024 2:58:52 PM EST |
| 42.50 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 143 | 2.07 | 0.01 | 0.01 | -0.01 | 4/1/2024 | 4/29/2024 2:58:52 PM EST |
| 45.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 513 | 1.93 | 0.01 | 0.00 | 0.00 | 4/25/2024 | 4/29/2024 2:58:52 PM EST |
| 47.50 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 319 | 2.32 | 0.00 | 0.00 | 0.00 | 3/15/2024 | 4/29/2024 2:58:52 PM EST |
| 50.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 223 | 2.44 | 0.00 | 0.00 | 0.00 | 3/1/2024 | 4/29/2024 2:58:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 255 | 1.82 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/29/2024 2:58:52 PM EST |
| 15.00 | 0.05 | 0.25 | 0.30 | +0.14 | +87.50% | 4 | 568 | 1.36 | -0.04 | 0.01 | -0.01 | 4/29/2024 | 4/29/2024 2:58:52 PM EST |
| 17.50 | 0.35 | 0.45 | 0.40 | -0.01 | -2.44% | 5 | 275 | 1.26 | -0.11 | 0.03 | -0.03 | 4/29/2024 | 4/29/2024 2:58:52 PM EST |
| 20.00 | 0.85 | 0.95 | 0.86 | +0.01 | +1.18% | 7 | 3,934 | 1.23 | -0.21 | 0.04 | -0.05 | 4/29/2024 | 4/29/2024 2:58:52 PM EST |
| 22.50 | 1.70 | 1.80 | 1.70 | -0.12 | -6.60% | 7 | 1,406 | 1.17 | -0.35 | 0.06 | -0.06 | 4/29/2024 | 4/29/2024 2:58:52 PM EST |
| 25.00 | 2.95 | 3.10 | 2.75 | -0.25 | -8.34% | 7 | 614 | 1.15 | -0.51 | 0.07 | -0.07 | 4/29/2024 | 4/29/2024 2:58:52 PM EST |
| 27.50 | 4.50 | 4.80 | 4.59 | -0.11 | -2.34% | 2 | 4,224 | 1.09 | -0.67 | 0.06 | -0.06 | 4/29/2024 | 4/29/2024 2:58:52 PM EST |
| 30.00 | 6.50 | 6.80 | 6.65 | 0.00 | 0.00% | 0 | 546 | 1.08 | -0.79 | 0.05 | -0.05 | 4/24/2024 | 4/29/2024 2:58:52 PM EST |
| 32.50 | 8.70 | 9.00 | 7.57 | 0.00 | 0.00% | 0 | 56 | 1.11 | -0.87 | 0.04 | -0.04 | 4/5/2024 | 4/29/2024 2:58:52 PM EST |
| 35.00 | 10.90 | 11.60 | 12.80 | 0.00 | 0.00% | 0 | 100 | 1.24 | -0.91 | 0.03 | -0.03 | 4/15/2024 | 4/29/2024 2:58:52 PM EST |
| 37.50 | 13.10 | 13.90 | 10.95 | 0.00 | 0.00% | 0 | 27 | 1.49 | -0.94 | 0.02 | -0.02 | 1/25/2024 | 4/29/2024 2:58:52 PM EST |
| 40.00 | 15.70 | 16.50 | 11.58 | 0.00 | 0.00% | 0 | 11 | 1.65 | -0.97 | 0.01 | -0.01 | 2/9/2024 | 4/29/2024 2:58:52 PM EST |
| 42.50 | 16.90 | 20.30 | % | 0 | 13 | 1.79 | -0.99 | 0.01 | -0.01 | 4/29/2024 2:58:52 PM EST | |||
| 45.00 | 19.30 | 22.80 | 17.86 | 0.00 | 0.00% | 0 | 1 | 1.80 | -0.99 | 0.00 | 0.00 | 2/1/2024 | 4/29/2024 2:58:52 PM EST |
| 47.50 | 22.10 | 25.80 | 16.71 | 0.00 | 0.00% | 0 | 1 | 2.03 | -1.00 | 0.00 | 0.00 | 2/12/2024 | 4/29/2024 2:58:52 PM EST |
| 50.00 | 24.20 | 26.80 | 27.50 | 0.00 | 0.00% | 0 | 1 | 3.18 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 4/29/2024 2:58:52 PM EST |