Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

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 Nov 21, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
53970135


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 @ $35.00

Puts
Calls


TRUP Nov 21, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
65.00 C00%0TRUP251121C00065000
60.00 C3.500%1105-05TRUP251121C00060000
55.00 C4.61+124.88%81905-02TRUP251121C00055000
52.50 C5.300%9905-07TRUP251121C00052500
50.00 C6.60+10.00%16105-06TRUP251121C00050000
47.50 C7.600%2205-06TRUP251121C00047500
45.00 C8.60+1.78%3505-06TRUP251121C00045000
42.50 C9.70+1.04%61805-06TRUP251121C00042500
40.00 C10.60+103.85%12705-02TRUP251121C00040000
37.50 C12.200%241105-02TRUP251121C00037500
35.00 C00%0TRUP251121C00035000
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
65.00 P00%0TRUP251121P00065000
60.00 P00%0TRUP251121P00060000
55.00 P00%0TRUP251121P00055000
52.50 P00%0TRUP251121P00052500
50.00 P00%0TRUP251121P00050000
47.50 P00%0TRUP251121P00047500
45.00 P00%0TRUP251121P00045000
42.50 P00%0TRUP251121P00042500
40.00 P9.90-9.17%1204-22TRUP251121P00040000
37.50 P4.20-6.67%2705-05TRUP251121P00037500
35.00 P8.650%201004-04TRUP251121P00035000
32.50 P6.700%1104-08TRUP251121P00032500
30.00 P4.00+5.26%2204-09TRUP251121P00030000
27.50 P3.35+19.64%102004-22TRUP251121P00027500
25.00 P1.300%6305-02TRUP251121P00025000
22.50 P00%0TRUP251121P00022500
20.00 P1.30+44.44%309004-22TRUP251121P00020000


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