Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

TRUP
Trupanion, Inc.
stock NASDAQ

At Close
Oct 21, 2025 3:59:58 PM EDT
44.03USD+0.034%(+0.02)252,121
44.02Bid   44.07Ask   0.05Spread
Pre-market
0.00USD-100.000%(-42.90)0
After-hours
Oct 21, 2025 4:00:30 PM EDT
44.02USD-0.011%(-0.01)2,640
OverviewOption ChainMax PainOption ChainHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Nov 21, 2025Dec 19, 2025Jan 16, 2026Feb 20, 2026May 15, 2026

ITM/OTM for Nov 21, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1664,376418526


TRUP Nov 21, 2025 Exp. - Volume by Strike
Puts
Calls

TRUP Nov 21, 2025 Exp. - Open Interest by Strike

Puts
Calls

TRUP Nov 21, 2025 Exp. - Max Pain @ $45.00

Puts
Calls


TRUP Nov 21, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
80.00 C2.150%1106-26TRUP251121C00080000
75.00 C00%0TRUP251121C00075000
70.00 C0.83-23.85%11208-08TRUP251121C00070000
65.00 C0.19-52.50%51909-29TRUP251121C00065000
62.50 C0.80-48.39%1208-29TRUP251121C00062500
60.00 C0.20-50.00%29410-08TRUP251121C00060000
57.50 C0.55-26.67%14309-26TRUP251121C00057500
55.00 C0.70+22.81%18710-20TRUP251121C00055000
52.50 C1.02+17.24%19022510-20TRUP251121C00052500
50.00 C1.45+20.83%53,59710-17TRUP251121C00050000
47.50 C2.10+13.51%19810-17TRUP251121C00047500
45.00 C3.26+11.26%119810-20TRUP251121C00045000
42.50 C3.60-2.70%33310-16TRUP251121C00042500
40.00 C4.49-6.46%62310-16TRUP251121C00040000
37.50 C19.40+59.02%21207-01TRUP251121C00037500
35.00 C11.20+1.36%48109-23TRUP251121C00035000
32.50 C00%0TRUP251121C00032500
30.00 C11.500%4404-02TRUP251121C00030000
27.50 C19.40+79.63%21305-02TRUP251121C00027500
25.00 C00%0TRUP251121C00025000
22.50 C00%0TRUP251121C00022500
20.00 C16.000%1004-07TRUP251121C00020000
Puts
StrikePriceChangeVolOILastContract Name
80.00 P00%0TRUP251121P00080000
75.00 P00%0TRUP251121P00075000
70.00 P00%0TRUP251121P00070000
65.00 P15.300%1106-17TRUP251121P00065000
62.50 P11.700%2206-25TRUP251121P00062500
60.00 P10.10-15.13%4406-20TRUP251121P00060000
57.50 P10.00+14.94%1907-09TRUP251121P00057500
55.00 P9.70+12.79%53508-21TRUP251121P00055000
52.50 P9.90-5.98%11610-02TRUP251121P00052500
50.00 P8.50-3.41%42310-17TRUP251121P00050000
47.50 P6.60+6.45%14810-17TRUP251121P00047500
45.00 P4.50-11.76%328010-20TRUP251121P00045000
42.50 P3.70-5.13%12710-16TRUP251121P00042500
40.00 P2.00-14.16%14210-20TRUP251121P00040000
37.50 P1.52-22.05%515110-17TRUP251121P00037500
35.00 P0.90-14.29%110110-20TRUP251121P00035000
32.50 P0.75-11.76%51810-17TRUP251121P00032500
30.00 P0.50+13.64%112410-10TRUP251121P00030000
27.50 P0.14-65.00%17610-15TRUP251121P00027500
25.00 P0.72-44.62%3306-11TRUP251121P00025000
22.50 P00%0TRUP251121P00022500
20.00 P0.08+60.00%28409-29TRUP251121P00020000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC