TRUP Option Chain

Data as of Nov 10, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

34.26

Change

-1.24

Open

35.09

Previous

35.50

High

35.09

Low

33.01

Bid

-

Ask

-

Volume

525,877

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Split Date

-

Impl Vol

41.8%

Hist Vol

47.1%

Opt Volume

19

Open Int

4,257

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
TRUP 261120C00027500	5.30	8.80	10.40	6.83	0	68	S	27.50	TRUP 261120P00027500	0.00	2.15	0.33	0.00	0	22	S
TRUP 261120C00030000	2.90	6.10	4.80	4.36	0	60	S	30.00	TRUP 261120P00030000	0.00	2.75	0.30	0.03	0	201	S
TRUP 261120C00032500	0.95	4.20	3.17	2.16	0	196	S	32.50	TRUP 261120P00032500	0.00	1.75	1.45	0.33	0	2	S
TRUP 261120C00035000	0.00	2.85	0.92	0.72	0	933	S	35.00	TRUP 261120P00035000	0.05	4.00	2.40	1.38	0	4	S
TRUP 261120C00037500	0.15	2.30	1.00	0.15	0	14	S	37.50	TRUP 261120P00037500	2.25	5.10	1.70	3.30	0	21	S
TRUP 261120C00040000	0.00	0.75	0.10	0.02	6	658	S	40.00	TRUP 261120P00040000	4.40	7.80	10.34	5.67	0	0	S

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
—	—	—	—	—	—	—	—	27.50	TRUP 261218P00027500	0.00	2.30	1.10	0.08	0	1	S
TRUP 261218C00030000	3.40	6.40	8.28	5.72	0	7	S	30.00	TRUP 261218P00030000	0.00	2.60	0.97	0.29	0	2	S
TRUP 261218C00032500	1.95	4.30	1.62	3.83	0	4	S	32.50	TRUP 261218P00032500	0.10	3.20	1.87	0.80	0	1	S
TRUP 261218C00035000	1.10	2.35	1.50	2.36	8	1	S	35.00	TRUP 261218P00035000	2.00	2.55	3.00	1.73	5	5	S
TRUP 261218C00040000	0.00	1.55	0.75	0.69	0	1	S	40.00	—	—	—	—	—	—	—	—

Below are few quick-links for most popular options chains: