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
May 9, 2025 3:59:51 PM EDT
44.24USD+0.409%(+0.18)360,833
0.00Bid   0.00Ask   0.00Spread
Pre-market
Dec 31, 1969 7:00:00 PM EST
0.00USD-100.000%(-44.06)0
After-hours
May 9, 2025 4:00:30 PM EDT
44.27USD+0.057%(+0.03)6,442
OverviewOption ChainMax PainOption ChainHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
May 16, 2025Jun 20, 2025Jul 18, 2025Aug 15, 2025Nov 21, 2025Jan 16, 2026

ITM/OTM for Jun 20, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
226501142


TRUP Jun 20, 2025 Exp. - Volume by Strike
Puts
Calls

TRUP Jun 20, 2025 Exp. - Open Interest by Strike

Puts
Calls

TRUP Jun 20, 2025 Exp. - Max Pain @ $40.00

Puts
Calls


TRUP Jun 20, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
65.00 C00%0TRUP250620C00065000
60.00 C00%0TRUP250620C00060000
55.00 C00%0TRUP250620C00055000
52.50 C0.75-16.67%726705-08TRUP250620C00052500
50.00 C1.35-18.18%417105-08TRUP250620C00050000
47.50 C2.00-14.89%120605-06TRUP250620C00047500
45.00 C3.20-20.99%3605-08TRUP250620C00045000
42.50 C4.98+221.29%2605-02TRUP250620C00042500
40.00 C2.280%2204-23TRUP250620C00040000
37.50 C7.40+117.65%21305-02TRUP250620C00037500
35.00 C7.00+40.00%2105-02TRUP250620C00035000
32.50 C00%0TRUP250620C00032500
30.00 C00%0TRUP250620C00030000
27.50 C00%0TRUP250620C00027500
25.00 C00%0TRUP250620C00025000
22.50 C00%0TRUP250620C00022500
20.00 C00%0TRUP250620C00020000
17.50 C00%0TRUP250620C00017500
Puts
StrikePriceChangeVolOILastContract Name
65.00 P00%0TRUP250620P00065000
60.00 P00%0TRUP250620P00060000
55.00 P11.20+2.75%2205-06TRUP250620P00055000
52.50 P00%0TRUP250620P00052500
50.00 P00%0TRUP250620P00050000
47.50 P5.00+11.11%2605-06TRUP250620P00047500
45.00 P3.400%3305-08TRUP250620P00045000
42.50 P00%0TRUP250620P00042500
40.00 P1.40-26.32%2405-08TRUP250620P00040000
37.50 P1.250%16805-02TRUP250620P00037500
35.00 P0.50-23.08%171905-05TRUP250620P00035000
32.50 P0.500%2105-02TRUP250620P00032500
30.00 P00%0TRUP250620P00030000
27.50 P0.950%101004-24TRUP250620P00027500
25.00 P00%0TRUP250620P00025000
22.50 P00%0TRUP250620P00022500
20.00 P00%0TRUP250620P00020000
17.50 P00%0TRUP250620P00017500


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