Cboe Global Markets

TRUP - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Trupanion Inc (trup)

2025-05-20 15:59:59 ET (Delayed)
Bid: 
37
Ask: 
49
Vol: 
352,040
Last: 
45.3
Change: 
-0.06 (+-0.1325%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 6
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TRUP 40.000
2.28
+0
5.9
6.3
0
0.5
0.8285
0.0385
2
TRUP 42.500
5.31
+0
2.75
4.3
0
0.32
0.7107
0.0546
56
TRUP 45.000
2.98
+0
1.45
4.5
0
0.62
0.5567
0.0656
22
TRUP 47.500
1.5
-0.225
0.75
1.65
2
0.38
0.3933
0.0651
229
TRUP 50.000
0.81
-0.14
0.7
0.95
2
0.44
0.2524
0.0543
183
TRUP 52.500
0.5
+0
0.3
0.55
0
0.45
0.1509
0.0395
343
Fri Jun 20 2025
Strike
TRUP 40.000
TRUP 42.500
TRUP 45.000
TRUP 47.500
TRUP 50.000
TRUP 52.500
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TRUP 40.000
0.57
+0
0.55
0.7
0
0.49
-0.1713
0.0386
18
TRUP 42.500
1.05
-0.1
1.1
2.3
673
0.58
-0.2902
0.055
679
TRUP 45.000
1.95
+0
1.55
2.75
0
0.45
-0.4456
0.0662
15
TRUP 47.500
3.2
+0
3.4
3.7
0
0.44
-0.611
0.066
9
TRUP 50.000
4.3
+0
5.1
5.5
0
0.42
-0.7544
0.0555
3
TRUP 52.500
0
+0
6.4
8.9
0
0.5
-0.8593
0.0409
0
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.