Dark

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 ChainHistoricalExchangesShortsMore

Expiration Dates

Nov 21, 2025 Dec 19, 2025 Jan 16, 2026 Feb 20, 2026 May 15, 2026

ITM/OTM for Nov 21, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
166	4,376	418	526

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

Strike	Price	Change	Vol	OI	Last	Contract Name
80.00 C	2.15	0%	1	1	06-26	TRUP251121C00080000
75.00 C	0	0%	0			TRUP251121C00075000
70.00 C	0.83	-23.85%	1	12	08-08	TRUP251121C00070000
65.00 C	0.19	-52.50%	5	19	09-29	TRUP251121C00065000
62.50 C	0.80	-48.39%	1	2	08-29	TRUP251121C00062500
60.00 C	0.20	-50.00%	2	94	10-08	TRUP251121C00060000
57.50 C	0.55	-26.67%	1	43	09-26	TRUP251121C00057500
55.00 C	0.70	+22.81%	1	87	10-20	TRUP251121C00055000
52.50 C	1.02	+17.24%	190	225	10-20	TRUP251121C00052500
50.00 C	1.45	+20.83%	5	3,597	10-17	TRUP251121C00050000
47.50 C	2.10	+13.51%	1	98	10-17	TRUP251121C00047500
45.00 C	3.26	+11.26%	1	198	10-20	TRUP251121C00045000
42.50 C	3.60	-2.70%	3	33	10-16	TRUP251121C00042500
40.00 C	4.49	-6.46%	6	23	10-16	TRUP251121C00040000
37.50 C	19.40	+59.02%	2	12	07-01	TRUP251121C00037500
35.00 C	11.20	+1.36%	4	81	09-23	TRUP251121C00035000
32.50 C	0	0%	0			TRUP251121C00032500
30.00 C	11.50	0%	4	4	04-02	TRUP251121C00030000
27.50 C	19.40	+79.63%	2	13	05-02	TRUP251121C00027500
25.00 C	0	0%	0			TRUP251121C00025000
22.50 C	0	0%	0			TRUP251121C00022500
20.00 C	16.00	0%	1	0	04-07	TRUP251121C00020000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
80.00 P	0	0%	0			TRUP251121P00080000
75.00 P	0	0%	0			TRUP251121P00075000
70.00 P	0	0%	0			TRUP251121P00070000
65.00 P	15.30	0%	1	1	06-17	TRUP251121P00065000
62.50 P	11.70	0%	2	2	06-25	TRUP251121P00062500
60.00 P	10.10	-15.13%	4	4	06-20	TRUP251121P00060000
57.50 P	10.00	+14.94%	1	9	07-09	TRUP251121P00057500
55.00 P	9.70	+12.79%	5	35	08-21	TRUP251121P00055000
52.50 P	9.90	-5.98%	1	16	10-02	TRUP251121P00052500
50.00 P	8.50	-3.41%	4	23	10-17	TRUP251121P00050000
47.50 P	6.60	+6.45%	1	48	10-17	TRUP251121P00047500
45.00 P	4.50	-11.76%	3	280	10-20	TRUP251121P00045000
42.50 P	3.70	-5.13%	1	27	10-16	TRUP251121P00042500
40.00 P	2.00	-14.16%	1	42	10-20	TRUP251121P00040000
37.50 P	1.52	-22.05%	5	151	10-17	TRUP251121P00037500
35.00 P	0.90	-14.29%	1	101	10-20	TRUP251121P00035000
32.50 P	0.75	-11.76%	5	18	10-17	TRUP251121P00032500
30.00 P	0.50	+13.64%	11	24	10-10	TRUP251121P00030000
27.50 P	0.14	-65.00%	1	76	10-15	TRUP251121P00027500
25.00 P	0.72	-44.62%	3	3	06-11	TRUP251121P00025000
22.50 P	0	0%	0			TRUP251121P00022500
20.00 P	0.08	+60.00%	2	84	09-29	TRUP251121P00020000

Share