# TRUPANION INC (TRUP) Option Chains > TRUP option chain: calls and puts by expiration with bid, ask, last and theoretical price, volume, open interest, implied volatility and Greeks. Data as of Nov 11, 2026 (end of day). ## TRUP quote | Field | Value | |---|---| | Last | 34.36 | | Change | +0.10 | | Open | 33.98 | | Previous | 34.26 | | High | 34.49 | | Low | 33.64 | | Bid | - | | Ask | - | | Volume | 330,375 | | Trades | - | | Dividend | - | | Yield | - | | Ex-Div | - | | Split Date | - | | Impl Vol | 42.0% | | Hist Vol | 47.1% | | Opt Volume | 9 | | Open Int | 4,262 | Calls and puts, near-the-money strikes, expirations through the end of the second month out. Stock price: 34.36. All expirations: 2026-11-20, 2026-12-18, 2027-02-19, 2027-05-21. **Price** is the last trade, **TPrice** the theoretical value (Black-Scholes on historical volatility), **IVol** the implied volatility. **NS** is the contract type: S standard, W weekly, Q quarterly, FR fixed return, NS non-standard (adjusted). A contract's daily price history: `/quotes/option-prices.md?optsym=`. Change the view with query parameters: `expirations` (1, 2, 3, 6, 9 or -1 for all), `expiry` (YYYY-MM-DD, one expiration), `range` (ntm, otm, itm, all), `putcall` (C, P), `strike` (one strike across expirations), `date` (an earlier session, subscribers). Example: `/quotes/stock-option-chains/TRUP.md?expirations=-1&range=all`. ## Expires Nov 20, 2026 ### Calls | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 27.50 | TRUP 261120C00027500 | 5.80 | 8.10 | 10.40 | 6.91 | 0 | 68 | 86.74% | 0.9558 | -0.0244 | 0.0050 | 0.0200 | 0.0064 | S | | 30.00 | TRUP 261120C00030000 | 3.40 | 5.10 | 4.80 | 4.44 | 0 | 60 | 92.54% | 0.8430 | -0.0668 | 0.0130 | 0.0481 | 0.0060 | S | | 32.50 | TRUP 261120C00032500 | 1.00 | 4.20 | 3.17 | 2.19 | 0 | 196 | 100.90% | 0.6666 | -0.1100 | 0.0196 | 0.0668 | 0.0049 | S | | 35.00 | TRUP 261120C00035000 | 0.00 | 1.10 | 0.92 | 0.70 | 0 | 933 | 55.85% | 0.4340 | -0.0659 | 0.0212 | 0.1306 | 0.0034 | S | | 37.50 | TRUP 261120C00037500 | 0.15 | 0.75 | 1.00 | 0.13 | 0 | 14 | 68.29% | 0.2232 | -0.0611 | 0.0161 | 0.0810 | 0.0018 | S | | 40.00 | TRUP 261120C00040000 | 0.00 | 0.15 | 0.05 | 0.01 | 5 | 652 | 54.90% | 0.0427 | -0.0150 | 0.0049 | 0.0307 | 0.0003 | S | ### Puts | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 27.50 | TRUP 261120P00027500 | 0.00 | 0.50 | 0.33 | 0.00 | 0 | 22 | 119.36% | -0.0999 | -0.0627 | 0.0095 | 0.0272 | -0.0009 | S | | 30.00 | TRUP 261120P00030000 | 0.00 | 1.75 | 0.30 | 0.02 | 0 | 201 | 81.13% | -0.1294 | -0.0513 | 0.0114 | 0.0482 | -0.0012 | S | | 32.50 | TRUP 261120P00032500 | 0.00 | 1.50 | 1.45 | 0.27 | 0 | 2 | 108.05% | -0.3398 | -0.1186 | 0.0198 | 0.0628 | -0.0032 | S | | 35.00 | TRUP 261120P00035000 | 0.30 | 3.60 | 2.40 | 1.28 | 0 | 4 | 95.13% | -0.5194 | -0.1136 | 0.0215 | 0.0776 | -0.0050 | S | | 37.50 | TRUP 261120P00037500 | 2.40 | 5.40 | 1.70 | 3.20 | 0 | 21 | 86.30% | -0.7182 | -0.0873 | 0.0182 | 0.0725 | -0.0070 | S | | 40.00 | TRUP 261120P00040000 | 4.60 | 7.30 | 10.34 | 5.58 | 0 | 0 | 84.75% | -0.8589 | -0.0568 | 0.0121 | 0.0489 | -0.0087 | S | ## Expires Dec 18, 2026 ### Calls | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 30.00 | TRUP 261218C00030000 | 4.00 | 5.60 | 8.28 | 5.75 | 0 | 7 | 45.29% | 0.8455 | -0.0163 | 0.0261 | 0.0481 | 0.0246 | S | | 32.50 | TRUP 261218C00032500 | 1.60 | 3.60 | 1.62 | 3.84 | 0 | 4 | 66.18% | 0.6451 | -0.0367 | 0.0408 | 0.0515 | 0.0186 | S | | 35.00 | TRUP 261218C00035000 | 1.25 | 1.80 | 1.48 | 2.35 | 1 | 7 | 40.34% | 0.4698 | -0.0239 | 0.0435 | 0.0902 | 0.0149 | S | | 40.00 | TRUP 261218C00040000 | 0.00 | 0.75 | 0.75 | 0.68 | 0 | 1 | 44.25% | 0.1574 | -0.0158 | 0.0263 | 0.0497 | 0.0051 | S | ### Puts | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 27.50 | TRUP 261218P00027500 | 0.00 | 0.50 | 0.25 | 0.07 | 1 | 1 | 54.53% | -0.0851 | -0.0126 | 0.0170 | 0.0261 | -0.0032 | S | | 30.00 | TRUP 261218P00030000 | 0.15 | 1.10 | 0.97 | 0.28 | 0 | 2 | 63.58% | -0.2197 | -0.0278 | 0.0324 | 0.0425 | -0.0086 | S | | 32.50 | TRUP 261218P00032500 | 0.75 | 1.85 | 1.06 | 0.78 | 1 | 1 | 43.56% | -0.3181 | -0.0229 | 0.0390 | 0.0749 | -0.0122 | S | | 35.00 | TRUP 261218P00035000 | 2.00 | 2.30 | 3.00 | 1.69 | 0 | 10 | 41.35% | -0.5286 | -0.0241 | 0.0435 | 0.0880 | -0.0206 | S | ## More for TRUP - [Quote](https://www.optionistics.com/quotes/stock-quotes/TRUP.md) - [Option chain](https://www.optionistics.com/quotes/stock-option-chains/TRUP.md) - [Price history](https://www.optionistics.com/quotes/stock-prices/TRUP.md) - [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=TRUP) - [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/TRUP.md) - [Volatility skew](https://www.optionistics.com/screener/volatility-skew/TRUP.md) - [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/TRUP.md) - [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/TRUP.md) --- From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt