Breaking News

Trupanion Inc (TRUP)

	Symbol	Exchange	Currency
	TRUP	NASDAQ	USD	Real-time
	TPWG	TradeGate	EUR	Delayed

Add to/Remove from a Portfolio Add to Watchlist

44.09 -0.56 -1.25%

05/09 - Closed. Currency in USD

After Hours

44.88

+0.79

+1.79%

0:56:46 - Real-time Data

Type: Equity

Market: United States

Volume: 355,285
Bid/Ask: 0.00 / 0.00
Day's Range: 43.53 - 45.29

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Comment
Financials
Technical
Forum

Trupanion Inc Option Chain

Get free option data for TRUP. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Trupanion Inc options for the expiration dates selected. Below this information you can also find an open interest chart for the share's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Sep 05, 2025 20:06 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	18.1	20.8	0	25.00	0	0%	0	0.75	0
TRUP Call 25.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolTRUP\|20250919\|25.00C Delta0.9494 Imp Vol2.0054 Bid18.1 Gamma0.006 Theoretical19.45 Ask20.8 Theta-0.0669 Intrinsic Value19.09 Volume0 Vega0.009 Time Value-19.09 Open Interest0 Rho0.0086 Delta / Theta-14.1893 TRUP Put 25.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolTRUP\|20250919\|25.00P Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0.75 Theta0 Intrinsic Value-19.09 Volume0 Vega0 Time Value19.09 Open Interest0 Rho0 Delta / Theta0
0	0%	16	17.6	0	27.50	0	0%	0	0.75	0
TRUP Call 27.50 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolTRUP\|20250919\|27.50C Delta0.9556 Imp Vol1.553 Bid16 Gamma0.007 Theoretical16.8 Ask17.6 Theta-0.0478 Intrinsic Value16.59 Volume0 Vega0.0081 Time Value-16.59 Open Interest0 Rho0.0097 Delta / Theta-19.9817 TRUP Put 27.50 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolTRUP\|20250919\|27.50P Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0.75 Theta0 Intrinsic Value-16.59 Volume0 Vega0 Time Value16.59 Open Interest0 Rho0 Delta / Theta0
0	0%	13.5	15.8	0	30.00	0.05	0%	0	0.75	0
TRUP Call 30.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolTRUP\|20250919\|30.00C Delta0.9151 Imp Vol1.6154 Bid13.5 Gamma0.0112 Theoretical14.65 Ask15.8 Theta-0.0803 Intrinsic Value14.09 Volume0 Vega0.0134 Time Value-14.09 Open Interest0 Rho0.0098 Delta / Theta-11.3933 TRUP Put 30.00 Exp: Sep 19, 2025 Last: 0.05 Chg.: 0% SymbolTRUP\|20250919\|30.00P Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0.75 Theta0 Intrinsic Value-14.09 Volume0 Vega0 Time Value14.14 Open Interest1 Rho0 Delta / Theta0
					44.09	Price @ Sep 05, 2025 20:06 GMT
1.15	-20.69%	1	1.2	11	45.00	2.05	12.02%	1.85	2.95	3
TRUP Call 45.00 Exp: Sep 19, 2025 Last: 1.15 Chg.: -20.69% SymbolTRUP\|20250919\|45.00C Delta0.4229 Imp Vol0.4545 Bid1 Gamma0.1 Theoretical1.15 Ask1.2 Theta-0.0568 Intrinsic Value-0.91 Volume11 Vega0.0337 Time Value2.06 Open Interest9 Rho0.0067 Delta / Theta-7.4459 TRUP Put 45.00 Exp: Sep 19, 2025 Last: 2.05 Chg.: 12.02% SymbolTRUP\|20250919\|45.00P Delta-0.5676 Imp Vol0.4577 Bid1.85 Gamma0.1 Theoretical2.05 Ask2.95 Theta-0.0528 Intrinsic Value0.91 Volume3 Vega0.0339 Time Value1.14 Open Interest128 Rho-0.0086 Delta / Theta10.7508
0.66	0%	0.35	0.5	0	47.50	3.85	6.94%	3.4	4.3	5
TRUP Call 47.50 Exp: Sep 19, 2025 Last: 0.66 Chg.: 0% SymbolTRUP\|20250919\|47.50C Delta0.2055 Imp Vol0.4445 Bid0.35 Gamma0.0743 Theoretical0.42 Ask0.5 Theta-0.0399 Intrinsic Value-3.41 Volume0 Vega0.0245 Time Value4.07 Open Interest27 Rho0.0033 Delta / Theta-5.1472 TRUP Put 47.50 Exp: Sep 19, 2025 Last: 3.85 Chg.: 6.94% SymbolTRUP\|20250919\|47.50P Delta-0.7778 Imp Vol0.4666 Bid3.4 Gamma0.0748 Theoretical3.85 Ask4.3 Theta-0.0394 Intrinsic Value3.41 Volume5 Vega0.0256 Time Value0.44 Open Interest34 Rho-0.0107 Delta / Theta19.7198
0.16	0%	0.1	0.2	3	50.00	3.8	0%	5.5	6.6	0
TRUP Call 50.00 Exp: Sep 19, 2025 Last: 0.16 Chg.: 0% SymbolTRUP\|20250919\|50.00C Delta0.0894 Imp Vol0.4652 Bid0.1 Gamma0.0403 Theoretical0.16 Ask0.2 Theta-0.0236 Intrinsic Value-5.91 Volume3 Vega0.0139 Time Value6.07 Open Interest544 Rho0.0014 Delta / Theta-3.7928 TRUP Put 50.00 Exp: Sep 19, 2025 Last: 3.8 Chg.: 0% SymbolTRUP\|20250919\|50.00P Delta-0.9584 Imp Vol0.3915 Bid5.5 Gamma0.0523 Theoretical6.05 Ask6.6 Theta-0.0083 Intrinsic Value5.91 Volume0 Vega0.0074 Time Value-2.11 Open Interest48 Rho-0.0067 Delta / Theta115.8199

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Nigeria's comment guidelines and agree to the terms described.

I Agree

TRUP Comments

Write your thoughts about Trupanion Inc

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d72-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

NSE 30	5,076.76	+31.28	+0.62%
NSE All Share	138,980.02	+822.87	+0.60%
US 30	45,413.3	-208.0	-0.46%
US 500	6,480.5	-21.6	-0.33%
FTSE 100	9,208.21	-8.66	-0.09%
DAX	23,596.98	-173.35	-0.73%
South Africa Top 40	94,165.63	+1189.41	+1.28%

Brent Oil	65.50	-1.49	-2.22%
Crude Oil WTI	61.87	-1.61	-2.54%
Gold	3,653.30	+46.60	+1.29%
Silver	41.552	+0.135	+0.33%
Copper	4.5510	-0.0080	-0.18%
London Cocoa	5,121.00	-32.00	-0.62%
London Wheat	166.10	+0.20	+0.12%

Nigeria 10Y	16.625	-0.382	-2.25%
Nigeria 2Y	17.572	+0.010	+0.06%
U.K. 10Y	4.6480	-0.0760	-1.61%
Germany 10Y	2.6582	-0.0647	-2.38%
U.S. 10Y	4.086	-0.090	-2.16%
U.S. 5Y	3.583	-0.070	-1.92%
U.S. 2Y	3.507	-0.085	-2.37%

Fidelitybk	21.000	-0.050	-0.24%
Zenith Bank	64.90	+0.65	+1.01%
UBA	46.75	+1.00	+2.19%
First HoldCo	32.30	+0.20	+0.62%
Guaranty Trust Holding	92.00	+1.50	+1.66%
Sterling Bank	7.500	-0.050	-0.66%
Dangote Cement	520.20	0.00	0.00%

Recent Quotes

Name	Price	Chg.	Chg. %
TRUP	44.09	-0.56	-1.25%
FUNDO DE INVESTIM.	0.104	0.000	0.06%
1949	6,640.0	-70.0	-1.04%
Sabadell Rendimie.	10.068	+0.002	+0.02%
SJNK Resona Asia .	983.000	0.000	0.00%
Seilern Stryx Wor.	551.670	+1.820	+0.33%
PHLX Canadian Dol.	72.34	+0.03	+0.04%
Reliance Growth F.	4,109.399	+7.226	+0.18%

Market Movers

Name	Last	Chg. %	Vol.
Sovereign Trust Insurance Plc	2.97	+4.21%	1.42B
Nigerian Breweries	68.50	+3.79%	41.20M
Fidelitybk	21.000	-0.24%	30.56M
Zenith Bank	64.90	+1.01%	26.35M
UBA	46.75	+2.19%	12.40M
Guaranty Trust Holding	92.00	+1.66%	5.71M
MTN Nigeria	435.00	0.00%	2.17M

Name	Last	Chg. %	Vol.
Ellah Lakes	12.98	+10.00%	11.86M
Veritas Kapital	1.98	+10.00%	8.32M
Honeywell Flour Mills Plc	23.200	+9.95%	1.10M
Royalex	1.88	+9.94%	11.30M
Mansard Ins	15.820	+9.94%	946.26K
Prestige	1.78	+9.88%	3.75M
International Breweries	12.30	+9.82%	2.23M

Name	Last	Chg. %	Vol.
Austin Laz	2.87	-9.75%	164.73K
Neimeth	6.05	-8.33%	2.12M
Daarcomm	0.86	-4.44%	10.01M
Champion Brew	15.00	-4.15%	3.90M
Unilever Nigeria	70.00	-4.11%	814.48K
Rtbriscoe	3.30	-3.51%	2.43M
Tantalizers	2.30	-3.36%	4.82M