NASDAQ:TRUP

Trupanion Options Chain and Prices

$85.28

-0.75 (-0.87 %)

(As of 03/5/2021 02:39 PM ET)

Add

Compare

Today's Range

$78.34

Now: $85.28▼

$87.38

50-Day Range

$91.57

MA: $111.30▼

$123.86

52-Week Range

$22.48

Now: $85.28▼

$126.53

Volume22,525 shs

Average Volume429,348 shs

Market Capitalization$3.37 billion

P/E RatioN/A

Dividend YieldN/A

Beta2.01

Trupanion (NASDAQ:TRUP) Options Chain

Options Date:

Options Type:

Moneyness:

Strike Price: $

Expires	Strike Price	Close Price	Put/Call	Volume	Volume Ask	Volume Bid	Open Interest	Implied Volatility	Delta	Trades
3/19/2021	$185.00	$0.000	Call	0	0	0	0 (+0)		0.0	0
3/19/2021	$180.00	$0.000	Call	0	0	0	0 (+0)		0.0	0
3/19/2021	$175.00	$0.000	Call	0	0	0	0 (+0)		0.0	0
3/19/2021	$170.00	$0.000	Call	0	0	0	0 (+0)		0.0	0
3/19/2021	$165.00	$0.000	Call	0	0	0	2 (+0)		0.0	0
3/19/2021	$160.00	$0.000	Call	0	0	0	68 (+0)		0.0	0
3/19/2021	$155.00	$0.000	Call	0	0	0	0 (+0)		0.0	0
3/19/2021	$150.00	$0.000	Call	0	0	0	4 (+0)		0.0	0
3/19/2021	$145.00	$0.000	Call	0	0	0	1 (+0)		0.0	0
3/19/2021	$140.00	$0.000	Call	0	0	0	9 (+0)		0.0	0

3/19/2021	$135.00	$0.000	Call	0	0	0	6 (+0)		0.0	0
3/19/2021	$130.00	$0.100	Call	2	2	0	48 (+0)	0.930044	0.01807	1
3/19/2021	$125.00	$0.000	Call	0	0	0	164 (+0)		0.0	0
3/19/2021	$120.00	$0.150	Call	1	0	1	53 (+0)	0.82688 (+0.133688)	0.02862	1
3/19/2021	$115.00	$0.000	Call	2	0	2	228 (+0)	0.716835 (+0.077295)	0.0	2
3/19/2021	$110.00	$0.200	Call	17	12	5	93 (+3)	0.68033 (+0.056757)	0.043349	3
3/19/2021	$105.00	$0.000	Call	3	2	1	32 (+1)	0.679532 (+0.115843)	0.0	3
3/19/2021	$100.00	$0.000	Call	0	0	0	37 (-1)		0.0	0
3/19/2021	$95.00	$0.000	Call	5	0	5	2 (+0)	0.688561 (+0.079268)	0.0	1
3/19/2021	$90.00	$0.000	Call	0	0	0	1 (+0)		0.0	0
3/19/2021	$85.00	$5.750	Call	0	0	0	0 (-1)	0.755289 (+0.132779)	0.561704	0
3/19/2021	$80.00	$8.950	Call	0	0	0	2 (+0)	0.806774 (+0.050473)	0.700613	0
3/19/2021	$75.00	$12.850	Call	0	0	0	0 (+0)	0.881114 (-0.165196)	0.804422	0
3/19/2021	$70.00	$17.150	Call	0	0	0	0 (+0)	0.960252 (-0.019266)	0.876293	0
3/19/2021	$65.00	$21.600	Call	0	0	0	0 (+0)	0.997455 (-0.188465)	0.931547	0
3/19/2021	$60.00	$26.800	Call	0	0	0	0 (+0)	1.31239 (+0.251567)	0.931561	0
3/19/2021	$55.00	$31.300	Call	0	0	0	0 (+0)	1.24981 (+0.000247)	0.970783	0
3/19/2021	$50.00	$36.100	Call	0	0	0	0 (+0)	1.19657 (+0.053299)	0.990826	0
3/19/2021	$185.00	$99.000	Put	0	0	0	0 (+0)	1.39069 (+0.03266)	-0.995781	0
3/19/2021	$180.00	$94.000	Put	0	0	0	0 (+0)	1.35319 (+0.04203)	-0.995547	0
3/19/2021	$175.00	$89.050	Put	0	0	0	0 (+0)	1.439 (+0.089876)	-0.990029	0
3/19/2021	$170.00	$84.050	Put	0	0	0	0 (+0)	1.389 (+0.176196)	-0.989691	0
3/19/2021	$165.00	$79.050	Put	0	0	0	0 (+0)	1.33868 (+0.312511)	-0.989251	0
3/19/2021	$160.00	$74.050	Put	0	0	0	0 (+0)	1.28412 (+0.173456)	-0.988923	0
3/19/2021	$155.00	$69.050	Put	0	0	0	0 (+0)	1.22643 (+0.296744)	-0.988636	0
3/19/2021	$150.00	$64.050	Put	0	0	0	0 (+0)	1.17206 (+0.292966)	-0.98799	0
3/19/2021	$145.00	$59.050	Put	0	0	0	0 (+0)	1.11297 (+0.171147)	-0.987442	0
3/19/2021	$140.00	$54.050	Put	0	0	0	0 (+0)	1.05164	-0.986822	0
3/19/2021	$135.00	$49.050	Put	0	0	0	1 (+0)	0.989456	-0.98601	0
3/19/2021	$130.00	$44.050	Put	0	0	0	1 (+0)	0.924234	-0.985104	0
3/19/2021	$125.00	$39.100	Put	1	0	0	18 (+0)	0.892984	-0.976972	1
3/19/2021	$120.00	$34.100	Put	1	0	0	22 (+0)	0.812656	-0.974765	1
3/19/2021	$115.00	$29.050	Put	0	0	0	35 (-2)	0.677413	-0.981072	0
3/19/2021	$110.00	$24.050	Put	0	0	0	16 (+0)	0.587565 (-0.036773)	-0.978584	0
3/19/2021	$105.00	$19.450	Put	5	0	0	29 (+2)	0.699748 (+0.00069)	-0.911309	2
3/19/2021	$100.00	$14.600	Put	10	0	3	100 (+0)	0.612238 (+0.023099)	-0.875901	5
3/19/2021	$95.00	$10.400	Put	129	125	1	483 (-2)	0.629425 (+0.035208)	-0.764174	14
3/19/2021	$90.00	$7.500	Put	3	0	0	77 (+1)	0.741558 (+0.086408)	-0.589721	2
3/19/2021	$85.00	$4.300	Put	18	1	10	48 (+0)	0.69178 (+0.04311)	-0.438131	4
3/19/2021	$80.00	$0.000	Put	52	47	5	183 (+0)	0.732587 (+0.001464)	0.0	17
3/19/2021	$75.00	$0.000	Put	40	40	0	18 (+0)	0.866376	0.0	6
3/19/2021	$70.00	$0.000	Put	0	0	0	25 (+0)		0.0	0
3/19/2021	$65.00	$0.000	Put	0	0	0	5 (+0)		0.0	0
3/19/2021	$60.00	$0.625	Put	0	0	0	171 (+130)	1.25403 (+0.18581)	-0.0592	0
3/19/2021	$55.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
3/19/2021	$50.00	$0.000	Put	0	0	0	0 (+0)		0.0	0

End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 3/5/2021 by MarketBeat.com Staff

30 Days of MarketBeat All Access for $1.00

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your Risk-Free Trial Subscription Here

Your Ultimate Investing Toolkit

Just $1.00 for your first month.

Trupanion Options Chain and Prices

Adding

Adding

Adding Trupanion, Inc.

Options Chain

Trupanion (NASDAQ:TRUP) Options Chain

30 Days of MarketBeat All Access for $1.00

Premium Research Tools

Market Data and Calendars

Investing Education and Resources