# Quote for TRUP (TRUPANION INC)

> TRUP stock quote with implied and historical volatility, option volume and open interest, and the best option strategy candidates for TRUP.

Quote as of Nov 10, 2026 (end of day).

| Field | Value |
|---|---|
| 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 |

## Option strategies

The best candidates for TRUP from each strategy screener. **Data is delayed** from Oct 20, 2026. [Subscribe](https://www.optionistics.com/subscribe) to get the latest end-of-day data.

### Covered Calls

| Contract | Premium | Time Value | % of Stock | Months | IVol |
|---|---|---|---|---|---|
| [Nov 20 '26 25.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TRUP%20%20261120C00025000) | 4.75 | 0.99 | 3.44% | 0 | 0.78 |
| [Nov 20 '26 30.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TRUP%20%20261120C00030000) | 1.61 | 1.61 | 5.60% | 0 | 0.64 |
| [Feb 19 '27 25.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TRUP%20%20270219C00025000) | 5.90 | 2.14 | 7.44% | 3 | 0.59 |
| [Feb 19 '27 30.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TRUP%20%20270219C00030000) | 3.38 | 3.38 | 11.74% | 3 | 0.58 |

All candidates: [Covered Calls screener](https://www.optionistics.com/screener/covered-calls/TRUP.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/TRUP.md?op=covered)

### Straddles

| Call | Put | Price | ITM |
|---|---|---|---|
| [Nov 20 '26 25.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TRUP%20%20261120C00025000) | [Nov 20 '26 25.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TRUP%20%20261120P00025000) | 5.60 | 3.76 |
| [Feb 19 '27 25.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TRUP%20%20270219C00025000) | [Feb 19 '27 25.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TRUP%20%20270219P00025000) | 9.30 | 3.76 |
| [Nov 20 '26 30.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TRUP%20%20261120C00030000) | [Nov 20 '26 30.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TRUP%20%20261120P00030000) | 4.71 | 1.24 |
| [Nov 20 '26 27.50](https://www.optionistics.com/quotes/option-prices.md?optsym=TRUP%20%20261120C00027500) | [Nov 20 '26 27.50](https://www.optionistics.com/quotes/option-prices.md?optsym=TRUP%20%20261120P00027500) | 4.05 | 1.26 |

All candidates: [Straddles screener](https://www.optionistics.com/screener/straddles/TRUP.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/TRUP.md?op=straddle)

### Bull Put Spreads

| Short | Long | Credit | Width |
|---|---|---|---|
| [Nov 20 '26 35.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TRUP%20%20261120P00035000) | [Nov 20 '26 27.50](https://www.optionistics.com/quotes/option-prices.md?optsym=TRUP%20%20261120P00027500) | 5.28 | 7.50 |
| [Nov 20 '26 35.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TRUP%20%20261120P00035000) | [Nov 20 '26 30.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TRUP%20%20261120P00030000) | 3.90 | 5.00 |
| [Nov 20 '26 35.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TRUP%20%20261120P00035000) | [Nov 20 '26 25.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TRUP%20%20261120P00025000) | 6.15 | 10.00 |
| [Nov 20 '26 30.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TRUP%20%20261120P00030000) | [Nov 20 '26 27.50](https://www.optionistics.com/quotes/option-prices.md?optsym=TRUP%20%20261120P00027500) | 1.38 | 2.50 |

All candidates: [Bull Put Spreads screener](https://www.optionistics.com/screener/bull-put-spreads/TRUP.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/TRUP.md?op=bullput)

### Bear Call Spreads

| Short | Long | Credit | Width |
|---|---|---|---|
| [Nov 20 '26 22.50](https://www.optionistics.com/quotes/option-prices.md?optsym=TRUP%20%20261120C00022500) | [Nov 20 '26 27.50](https://www.optionistics.com/quotes/option-prices.md?optsym=TRUP%20%20261120C00027500) | 4.38 | 5.00 |
| [Nov 20 '26 25.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TRUP%20%20261120C00025000) | [Nov 20 '26 27.50](https://www.optionistics.com/quotes/option-prices.md?optsym=TRUP%20%20261120C00027500) | 2.43 | 2.50 |
| [Nov 20 '26 22.50](https://www.optionistics.com/quotes/option-prices.md?optsym=TRUP%20%20261120C00022500) | [Nov 20 '26 32.50](https://www.optionistics.com/quotes/option-prices.md?optsym=TRUP%20%20261120C00032500) | 6.02 | 10.00 |
| [Nov 20 '26 25.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TRUP%20%20261120C00025000) | [Nov 20 '26 32.50](https://www.optionistics.com/quotes/option-prices.md?optsym=TRUP%20%20261120C00032500) | 4.07 | 7.50 |

All candidates: [Bear Call Spreads screener](https://www.optionistics.com/screener/bear-call-spreads/TRUP.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/TRUP.md?op=bearcall)

### Bull Call Spreads

| Short | Long | Debit | Width |
|---|---|---|---|
| [Nov 20 '26 30.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TRUP%20%20261120C00030000) | [Nov 20 '26 27.50](https://www.optionistics.com/quotes/option-prices.md?optsym=TRUP%20%20261120C00027500) | -0.72 | 2.50 |
| [Nov 20 '26 32.50](https://www.optionistics.com/quotes/option-prices.md?optsym=TRUP%20%20261120C00032500) | [Nov 20 '26 27.50](https://www.optionistics.com/quotes/option-prices.md?optsym=TRUP%20%20261120C00027500) | -1.65 | 5.00 |
| [Nov 20 '26 35.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TRUP%20%20261120C00035000) | [Nov 20 '26 27.50](https://www.optionistics.com/quotes/option-prices.md?optsym=TRUP%20%20261120C00027500) | -2.06 | 7.50 |
| [Feb 19 '27 30.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TRUP%20%20270219C00030000) | [Feb 19 '27 27.50](https://www.optionistics.com/quotes/option-prices.md?optsym=TRUP%20%20270219C00027500) | -1.03 | 2.50 |

All candidates: [Bull Call Spreads screener](https://www.optionistics.com/screener/bull-call-spreads/TRUP.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/TRUP.md?op=bullcall)

### Bear Put Spreads

| Short | Long | Debit | Width |
|---|---|---|---|
| [Feb 19 '27 25.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TRUP%20%20270219P00025000) | [Feb 19 '27 30.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TRUP%20%20270219P00030000) | -0.85 | 5.00 |
| [Nov 20 '26 22.50](https://www.optionistics.com/quotes/option-prices.md?optsym=TRUP%20%20261120P00022500) | [Nov 20 '26 27.50](https://www.optionistics.com/quotes/option-prices.md?optsym=TRUP%20%20261120P00027500) | -1.20 | 5.00 |
| [Nov 20 '26 22.50](https://www.optionistics.com/quotes/option-prices.md?optsym=TRUP%20%20261120P00022500) | [Nov 20 '26 30.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TRUP%20%20261120P00030000) | -2.58 | 7.50 |
| [Nov 20 '26 22.50](https://www.optionistics.com/quotes/option-prices.md?optsym=TRUP%20%20261120P00022500) | [Nov 20 '26 25.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TRUP%20%20261120P00025000) | -0.32 | 2.50 |

All candidates: [Bear Put Spreads screener](https://www.optionistics.com/screener/bear-put-spreads/TRUP.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/TRUP.md?op=bearput)

### Calendar Call Spreads

| Short | Long | Debit | Months |
|---|---|---|---|
| [Nov 20 '26 25.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TRUP%20%20261120C00025000) | [Feb 19 '27 25.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TRUP%20%20270219C00025000) | -1.15 | 3 |
| [Nov 20 '26 30.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TRUP%20%20261120C00030000) | [Dec 18 '26 30.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TRUP%20%20261218C00030000) | -0.14 | 1 |
| [Nov 20 '26 30.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TRUP%20%20261120C00030000) | [Feb 19 '27 30.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TRUP%20%20270219C00030000) | -1.77 | 3 |
| [Nov 20 '26 32.50](https://www.optionistics.com/quotes/option-prices.md?optsym=TRUP%20%20261120C00032500) | [Feb 19 '27 32.50](https://www.optionistics.com/quotes/option-prices.md?optsym=TRUP%20%20270219C00032500) | -1.57 | 3 |

All candidates: [Calendar Call Spreads screener](https://www.optionistics.com/screener/calendar-call-spreads/TRUP.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/TRUP.md?op=calendar)

### Calendar Put Spreads

| Short | Long | Debit | Months |
|---|---|---|---|
| [Nov 20 '26 30.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TRUP%20%20261120P00030000) | [Feb 19 '27 30.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TRUP%20%20270219P00030000) | -1.15 | 3 |
| [Nov 20 '26 27.50](https://www.optionistics.com/quotes/option-prices.md?optsym=TRUP%20%20261120P00027500) | [Feb 19 '27 27.50](https://www.optionistics.com/quotes/option-prices.md?optsym=TRUP%20%20270219P00027500) | -1.25 | 3 |
| [Nov 20 '26 25.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TRUP%20%20261120P00025000) | [Feb 19 '27 25.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TRUP%20%20270219P00025000) | -2.55 | 3 |

All candidates: [Calendar Put Spreads screener](https://www.optionistics.com/screener/calendar-put-spreads/TRUP.md)

## 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