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

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 Jan 16, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
5171,3811892,207


TRUP Jan 16, 2026 Exp. - Volume by Strike
Puts
Calls

TRUP Jan 16, 2026 Exp. - Open Interest by Strike

Puts
Calls

TRUP Jan 16, 2026 Exp. - Max Pain @ $35.00

Puts
Calls


TRUP Jan 16, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
80.00 C2.40-53.85%92302-20TRUP260116C00080000
75.00 C1.25-13.79%10803-21TRUP260116C00075000
70.00 C1.40-9.68%12603-31TRUP260116C00070000
65.00 C3.30+106.25%14405-07TRUP260116C00065000
62.50 C2.250%4202-21TRUP260116C00062500
60.00 C4.20-5.41%14705-06TRUP260116C00060000
57.50 C2.20-33.33%62704-22TRUP260116C00057500
55.00 C3.15-62.50%22203-14TRUP260116C00055000
52.50 C6.40+8.47%11805-05TRUP260116C00052500
50.00 C7.20+97.26%21,04305-02TRUP260116C00050000
47.50 C4.74+15.61%27904-01TRUP260116C00047500
45.00 C8.50+54.55%104205-02TRUP260116C00045000
42.50 C5.20+8.33%926404-04TRUP260116C00042500
40.00 C11.50+64.05%165205-02TRUP260116C00040000
37.50 C13.20+46.67%2805-02TRUP260116C00037500
35.00 C13.80+45.26%106205-02TRUP260116C00035000
32.50 C10.80-3.57%23304-02TRUP260116C00032500
30.00 C18.90+89.00%14605-06TRUP260116C00030000
27.50 C14.20+4.41%33804-02TRUP260116C00027500
25.00 C22.70+12.38%15405-06TRUP260116C00025000
22.50 C15.60+15.56%31704-03TRUP260116C00022500
20.00 C25.10+34.95%610905-02TRUP260116C00020000
17.50 C18.80-50.66%1103-03TRUP260116C00017500
15.00 C41.30+10.13%4310-18TRUP260116C00015000
12.50 C32.60+29.93%163005-06TRUP260116C00012500
Puts
StrikePriceChangeVolOILastContract Name
80.00 P47.73+37.95%1103-11TRUP260116P00080000
75.00 P00%0TRUP260116P00075000
70.00 P35.10+9.35%105304-11TRUP260116P00070000
65.00 P28.500%2109-26TRUP260116P00065000
62.50 P27.90-8.22%1104-22TRUP260116P00062500
60.00 P26.160%3304-22TRUP260116P00060000
57.50 P23.020%1104-14TRUP260116P00057500
55.00 P21.40-9.67%2304-11TRUP260116P00055000
52.50 P19.34-9.20%4804-22TRUP260116P00052500
50.00 P16.70-31.89%21803-17TRUP260116P00050000
47.50 P13.30-27.60%101203-25TRUP260116P00047500
45.00 P8.10-5.81%128805-07TRUP260116P00045000
42.50 P7.70-41.62%43405-02TRUP260116P00042500
40.00 P11.43+2.97%404802-26TRUP260116P00040000
37.50 P7.60+2.15%22804-28TRUP260116P00037500
35.00 P6.00-2.28%122904-29TRUP260116P00035000
32.50 P4.30-37.13%21305-02TRUP260116P00032500
30.00 P2.70-44.33%13405-06TRUP260116P00030000
27.50 P9.35-6.12%2106-14TRUP260116P00027500
25.00 P1.58+2.60%11,06805-06TRUP260116P00025000
22.50 P1.30-52.73%163705-02TRUP260116P00022500
20.00 P1.42-23.24%12605-01TRUP260116P00020000
17.50 P0.95-26.92%214804-09TRUP260116P00017500
15.00 P0.88-20.72%12902-06TRUP260116P00015000
12.50 P0.65+62.50%151204-10TRUP260116P00012500


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