Quote for TRUP (TRUPANION INC)

Data as of Nov 10, 2026

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

Data used in the screeners below are delayed from Oct 20, 2026. Subscribe to get the latest end-of-day data.

Covered Calls

Contract	Premium	Time Value	% of Stock	Months	IVol
Nov 20 '26 25.00	4.75	0.99	3.44%	0	0.78
Nov 20 '26 30.00	1.61	1.61	5.60%	0	0.64
Feb 19 '27 25.00	5.90	2.14	7.44%	3	0.59
Feb 19 '27 30.00	3.38	3.38	11.74%	3	0.58

Straddles

Call	Put	Price	ITM
Nov 20 '26 25.00	Nov 20 '26 25.00	5.60	3.76
Feb 19 '27 25.00	Feb 19 '27 25.00	9.30	3.76
Nov 20 '26 30.00	Nov 20 '26 30.00	4.71	1.24
Nov 20 '26 27.50	Nov 20 '26 27.50	4.05	1.26

Bull Put Spreads

Short	Long	Credit	Width
Nov 20 '26 35.00	Nov 20 '26 27.50	5.28	7.50
Nov 20 '26 35.00	Nov 20 '26 30.00	3.90	5.00
Nov 20 '26 35.00	Nov 20 '26 25.00	6.15	10.00
Nov 20 '26 30.00	Nov 20 '26 27.50	1.38	2.50

Bear Call Spreads

Short	Long	Credit	Width
Nov 20 '26 22.50	Nov 20 '26 27.50	4.38	5.00
Nov 20 '26 25.00	Nov 20 '26 27.50	2.43	2.50
Nov 20 '26 22.50	Nov 20 '26 32.50	6.02	10.00
Nov 20 '26 25.00	Nov 20 '26 32.50	4.07	7.50

Bull Call Spreads

Short	Long	Debit	Width
Nov 20 '26 30.00	Nov 20 '26 27.50	-0.72	2.50
Nov 20 '26 32.50	Nov 20 '26 27.50	-1.65	5.00
Nov 20 '26 35.00	Nov 20 '26 27.50	-2.06	7.50
Feb 19 '27 30.00	Feb 19 '27 27.50	-1.03	2.50

Bear Put Spreads

Short	Long	Debit	Width
Feb 19 '27 25.00	Feb 19 '27 30.00	-0.85	5.00
Nov 20 '26 22.50	Nov 20 '26 27.50	-1.20	5.00
Nov 20 '26 22.50	Nov 20 '26 30.00	-2.58	7.50
Nov 20 '26 22.50	Nov 20 '26 25.00	-0.32	2.50

Calendar Call Spreads

Short	Long	Debit	Months
Nov 20 '26 25.00	Feb 19 '27 25.00	-1.15	3
Nov 20 '26 30.00	Dec 18 '26 30.00	-0.14	1
Nov 20 '26 30.00	Feb 19 '27 30.00	-1.77	3
Nov 20 '26 32.50	Feb 19 '27 32.50	-1.57	3

Calendar Put Spreads

Short	Long	Debit	Months
Nov 20 '26 30.00	Feb 19 '27 30.00	-1.15	3
Nov 20 '26 27.50	Feb 19 '27 27.50	-1.25	3
Nov 20 '26 25.00	Feb 19 '27 25.00	-2.55	3