TRUP - Trupanion, Inc. - Rantai Opsi

Trupanion, Inc.

US ˙ NasdaqGM ˙ US8982021060

Tanggal Kadaluarsa

Calls untuk tanggal pasar September 05, 2025

Kontrak	Panghambalos	Tawaran	Tanyakan	Terakhir	Volume	Kumusta	IV	Delta	Gamma	Theta	Vega	Rho
TRUP20250919C00025000	25.00	18.60	21.00	0.00	0	0	198.95%	0.95	0.01	-0.06	0.01	0.01
TRUP20250919C00027500	27.50	15.80	17.80	0.00	0	0	153.48%	0.96	0.01	-0.04	0.01	0.01
TRUP20250919C00030000	30.00	13.30	16.00	0.00	0	0	160.39%	0.92	0.01	-0.07	0.01	0.01
TRUP20250919C00032500	32.50	10.60	13.50	0.00	0	1	133.94%	0.90	0.02	-0.07	0.02	0.01
TRUP20250919C00035000	35.00	8.40	11.10	0.00	0	2	114.59%	0.87	0.02	-0.07	0.02	0.01
TRUP20250919C00037500	37.50	6.00	8.50	0.00	0	0	89.67%	0.84	0.03	-0.07	0.02	0.01
TRUP20250919C00040000	40.00	3.60	5.00	0.00	0	0	43.99%	0.88	0.05	-0.03	0.02	0.01
TRUP20250919C00042500	42.50	2.15	3.50	0.00	0	0	44.76%	0.68	0.09	-0.05	0.03	0.01
TRUP20250919C00045000	45.00	1.00	1.85	1.15	11	9	43.67%	0.42	0.10	-0.05	0.03	0.01
TRUP20250919C00047500	47.50	0.30	0.50	0.00	0	27	44.26%	0.21	0.07	-0.04	0.02	0.00
TRUP20250919C00050000	50.00	0.10	0.20	0.16	3	544	45.67%	0.09	0.04	-0.02	0.01	0.00
TRUP20250919C00052500	52.50	0.00	0.75	0.00	0	87	73.48%	0.13	0.03	-0.05	0.02	0.00
TRUP20250919C00055000	55.00	0.05	0.35	0.00	0	192	72.27%	0.07	0.02	-0.03	0.01	0.00
TRUP20250919C00057500	57.50	0.00	0.25	0.00	0	18	77.85%	0.05	0.02	-0.02	0.01	0.00
TRUP20250919C00060000	60.00	0.00	0.30	0.18	2	572	90.53%	0.05	0.01	-0.03	0.01	0.00
TRUP20250919C00065000	65.00	0.00	0.10	0.05	1	2	91.40%	0.02	0.01	-0.01	0.00	0.00
TRUP20250919C00070000	70.00	0.00	1.35	0.00	0	10	191.39%	0.15	0.01	-0.13	0.02	0.00

Puts untuk tanggal pasar September 05, 2025

Kontrak	Panghambalos	Tawaran	Tanyakan	Terakhir	Volume	Kumusta	IV	Delta	Gamma	Theta	Vega	Rho
TRUP20250919P00025000	25.00	0.00	0.95	0.00	0	0	194.49%	-0.05	0.01	-0.06	0.01	-0.00
TRUP20250919P00027500	27.50	0.00	0.95	0.00	0	0	166.85%	-0.05	0.01	-0.06	0.01	-0.00
TRUP20250919P00030000	30.00	0.00	0.95	0.00	0	1	141.33%	-0.06	0.01	-0.05	0.01	-0.00
TRUP20250919P00032500	32.50	0.00	0.95	0.00	0	0	117.46%	-0.08	0.01	-0.05	0.01	-0.00
TRUP20250919P00035000	35.00	0.00	0.20	0.00	0	1	69.64%	-0.04	0.01	-0.02	0.01	-0.00
TRUP20250919P00037500	37.50	0.00	0.20	0.36	2	6	49.10%	-0.04	0.02	-0.01	0.01	-0.00
TRUP20250919P00040000	40.00	0.00	0.40	0.00	0	8	43.32%	-0.12	0.05	-0.03	0.02	-0.00
TRUP20250919P00042500	42.50	0.70	0.90	0.88	3	130	45.30%	-0.33	0.09	-0.05	0.03	-0.01
TRUP20250919P00045000	45.00	1.85	2.95	2.05	3	128	44.11%	-0.58	0.10	-0.05	0.03	-0.01
TRUP20250919P00047500	47.50	3.40	4.30	3.85	5	34	43.50%	-0.80	0.08	-0.04	0.02	-0.01
TRUP20250919P00050000	50.00	5.30	6.80	0.00	0	48	39.83%	-0.96	0.04	-0.01	0.01	-0.01
TRUP20250919P00052500	52.50	7.60	9.20	0.00	0	20	83.00%	-0.84	0.03	-0.06	0.02	-0.01
TRUP20250919P00055000	55.00	10.10	11.80	0.00	0	0	102.15%	-0.84	0.03	-0.07	0.02	-0.01
TRUP20250919P00057500	57.50	12.60	15.00	0.00	0	0	104.11%	-0.89	0.02	-0.06	0.02	-0.01
TRUP20250919P00060000	60.00	15.10	17.70	0.00	0	0	115.72%	-0.90	0.02	-0.06	0.02	-0.01
TRUP20250919P00065000	65.00	20.20	22.40	0.00	0	0	140.23%	-0.90	0.02	-0.07	0.01	-0.01
TRUP20250919P00070000	70.00	25.20	27.50	0.00	0	0	159.22%	-0.91	0.01	-0.08	0.01	-0.01

Other Listings

MX:TRUP
GB:0LH0
DE:TPW	€ 37.93

Fintel data has been cited in the following publications:

© 2015-2025 Fintel Ventures LLC. All rights reserved. Fintel® is a registered trademark.

This website is provided “as is” without any representations or warranties, express or implied. Fintel makes no representations or warranties in relation to this website or the information and materials provided on this website. Nothing on this website constitutes, or is meant to constitute, advice of any kind. If you require advice in relation to any financial matter you should consult an appropriate professional.