Tour v297
TRUP
TRUPANION INC
$27.05 +0.67%
(7/6 19:05) ◀
|
Tuesday, July 7, 2026 (7:07pm)
January 2026
|
▶ (7/8 19:09)
◀ 7/7 19:07 ▶

Option Volume

Detail
ℹ
Current (07/07) 383
Calls: 366 (96%)
Puts: 17 (4%)
Prior (07/06) 103
Calls: 102 (99%)
Puts: 1 (1%)
Current vs Prior +271.84%
Calls: +258.82% (Calls)
Puts: +1600.00% (Puts)
Prior 7-Day Total 3,627
Calls: 3,508 (97%)
Puts: 119 (3%)
Prior 7-Day Average 604
Calls: 501 (97%)
Puts: 17 (3%)
Current vs Prior 7-Day Avg -36.64%
Calls: -26.97%
Puts: +0.00%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/07) $28.0K
Calls: $25.3K (90%)
Puts: $2.7K (10%)
Prior (07/06) $7.3K
Calls: $7.3K (100%)
Puts: $30 (0%)
Current vs Prior +281.35%
Calls: +246.04%
Puts: +8883.33%
Prior 7-Day Total $253.1K
Calls: $230.3K (91%)
Puts: $22.8K (9%)
Prior 7-Day Average $42.2K
Calls: $32.9K (91%)
Puts: $3.3K (9%)
Current vs Prior 7-Day Avg -33.66%
Calls: -23.13%
Puts: -17.28%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/07) 0.05
Prior (07/06) 0.01
Current vs Prior +373.77%
Prior 7-Day Average 0.91
Current vs Prior 7-Day Avg -94.89%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/07) 1,686
Calls: 1,587 (94%)
Puts: 99 (6%)
Prior (07/06) 1,354
Calls: 1,354 (100%)
Puts: -- (0%)
Current vs Prior +24.52%
Prior 7-Day Total 4,107
Calls: 3,371 (82%)
Puts: 736 (18%)
Prior 7-Day Average 684
Calls: 561 (70%)
Puts: 245 (30%)
Current vs Prior 7-Day Avg +146.31%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 5.47% | 17.12%5.47% | 17.12%
Prior 6.62% | 16.30%6.62% | 16.30%
Current vs Prior -17.41% | +5.00%-17.41% | +5.00%
Prior 7-Day Avg 8.41% | 17.29%6.62% | 16.30%
Current vs 7-Day Avg -34.95% | -1.01%-17.41% | +5.00%
Prior 7-Day Eod 6.62% | 16.30%-- | --
Current vs 7-Day Eod -17.41% | +5.00%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 16.19% | 10.27%
Calls: 19.35% | 12.02%
Puts: 13.02% | 8.51%
Prior 16.19% | 10.27%
Calls: 19.35% | 12.02%
Puts: 13.02% | 8.51%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 21.71% | 17.23%
Calls: 25.67% | 18.72%
Puts: 17.75% | 15.73%
Current vs 7-Day Avg -25.43% | -40.39%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 90% of dollar volume in calls ($25.3K) vs puts ($2.7K). Massive premium surge with dollar volume up 281% vs prior. Unusually high activity with volume up 272% vs prior - elevated interest. Extreme bullish P/C ratio of 0.05 - heavy call buying (366 calls vs 17 puts).

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls
💧 Low Volume

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top -- of results (avg --%, best --%)

No options available for this category

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 3 found (avg delta 0.63, highest 0.72)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$25.00Jul 172.053.90$2.9762.3%60.72--
$27.50Aug 211.952.60$2.2828.5%40.54285
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Aug 213.504.50$4.0025.0%10.636

Most actively traded options today. High liquidity = easy entry/exit. 8 active (total vol 382, top 354)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$27.50Jul 170.400.85$0.6371.4%3540.46674
$25.00Jul 172.053.90$2.9762.3%60.72--
$27.50Aug 211.952.60$2.2828.5%40.54285
$30.00Aug 211.051.90$1.4857.4%20.39628
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$25.00Aug 211.001.55$1.2743.3%100.31--
$22.50Aug 210.300.70$0.5080.0%40.1583
$27.50Aug 212.002.70$2.3529.8%10.4810
$30.00Aug 213.504.50$4.0025.0%10.636

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. -- strikes (avg --%, max --%)

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 4 found (best R:R 2.25, avg 1.55)

BULL CALL (1)
BuySellExpiryDebitMax GainMax LossR:RBE
$27.50$30.00Aug 21$0.80$1.70$0.802.13$28.30
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$25.00$22.50Aug 21$0.77$1.73$0.772.25$24.23
$27.50$25.00Aug 21$1.08$1.42$1.081.31$26.42
$30.00$27.50Aug 21$1.65$0.85$1.650.52$28.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 5 found (best R:R 14.63, avg 3.65)

BEAR CALL (2)
SellBuyExpiryCreditMax GainMax LossR:RBE
$25.00$27.50Jul 17$2.34$2.34$0.1614.63$27.34
$27.50$30.00Aug 21$0.80$0.80$1.700.47$28.30
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$30.00$27.50Aug 21$1.65$1.65$0.851.94$28.35
$27.50$25.00Aug 21$1.08$1.08$1.420.76$26.42
$25.00$22.50Aug 21$0.77$0.77$1.730.45$24.23

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $1.65, cheapest $1.65)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$27.50Jul 17Aug 21$1.6541.4%62.0%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 2 found (cheapest 17.12% of stock, avg 18.69%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$27.50Aug 21$2.28$2.35$4.63$22.87$32.1317.12%
$30.00Aug 21$1.48$4.00$5.48$24.52$35.4820.26%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 3 found (cheapest 7.32% of stock, avg 10.55%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$30.00$22.50Aug 21$1.48$0.50$1.98$20.52$31.98
$30.00$25.00Aug 21$1.48$1.27$2.75$22.25$32.75
$30.00$27.50Aug 21$1.48$2.35$3.83$23.67$33.83

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 1.69, avg credit $1.57)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
22/2528/30Aug 21$1.57$0.931.69$23.43$29.07

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 2 found (best R:R 7.06, cheapest $0.31)

CALLS (0)
No calls found
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$22.50$25.00$27.50Aug 21$0.31$2.197.06
$25.00$27.50$30.00Aug 21$0.57$1.933.39

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 5 found (best net $-0.19, 3 credits)

CALLS (2)
Buy KSell KRatioExpiryNetMax Gain
$27.50$30.001:2Aug 21-$0.68$1.82
$25.00$27.501:2Jul 17$1.71$0.79
PUTS (3)
Buy KSell KRatioExpiryNetMax Gain
$27.50$25.001:2Aug 21-$0.19$2.31
$30.00$27.501:2Aug 21-$0.70$1.80
$25.00$22.501:2Aug 21$0.27$2.23

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 7.21%, avg 4.19%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$27.50Aug 21$1.950.541.7%7.21%8.87%4285
$30.00Aug 21$1.050.3910.9%3.88%14.79%2628
$27.50Jul 17$0.400.461.7%1.48%3.14%354674

Historical option prices for this thinly-traded ticker. Live quotes are wide and stale — use where each contract actually traded plus its 30-day range to place a limit order. 32 contracts (avg 196 vol/day, 31 traded recently)

TRUP averages only 196 option contracts/day, so quotes are thin and bid/ask spreads run wide. Use the last actually-traded price below to set a limit order rather than chasing the displayed ask. Most tradeable call: the $27.50 08-21 call last traded $1.20 on 06/26 (now $1.95/$2.60) — try a limit near $1.95. Also watch the $30.00 08-21 call last traded $1.00 on 07/02 (now $1.05/$1.90) — try a limit near $1.05; the $27.50 07-17 call last traded $0.60 on 07/02 (now $0.40/$0.85) — try a limit near $0.60. Most tradeable put: the $27.50 08-21 put last traded $2.85 on 07/02 (now $2.00/$2.70) — try a limit near $2.35.
CALLS (14)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$27.50Jul 17$0.40$0.85$0.63$0.60 07/02$0.15–$0.88$0.60674
$27.50Aug 21$1.95$2.60$2.28$1.20 06/26$0.77–$2.28$1.95285
$27.50Nov 20$3.20$4.90$4.05$2.95 06/26$1.70–$4.05$3.20--
$25.00Jul 17$2.05$3.90$2.97$2.00 07/02$0.53–$2.97$2.05--
$25.00Aug 21$2.35$4.70$3.53$2.80 07/01$1.23–$3.53$2.80--
$25.00Nov 20$3.70$6.90$5.30$4.59 07/01$2.38–$5.30$4.59--
$30.00Aug 21$1.05$1.90$1.48$1.00 07/02$0.35–$1.48$1.05628
$30.00Nov 20$2.25$3.40$2.83$1.60 06/24$1.27–$2.83$2.25--
$22.50Jul 17$4.30$6.10$5.20$2.80 06/26$1.25–$5.20$4.30--
$22.50Nov 20$5.30$7.90$6.60$3.59 06/08$3.35–$6.60$5.30--
$32.50Nov 20$1.45$3.10$2.28$1.10 06/26$0.78–$2.28$1.45--
$35.00Nov 20$0.70$2.10$1.40$0.60 06/08$0.57–$1.40$0.70--
$40.00Nov 20$0.10$1.35$0.73$0.55 06/26$0.38–$1.42$0.55--
$50.00Aug 21$0.00$0.25$0.13$0.05 06/25$0.10–$0.88$0.05--
PUTS (18)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$27.50Aug 21$2.00$2.70$2.35$2.85 07/02$2.35–$6.20$2.3510
$25.00Jul 17$0.00$1.90$0.95$0.90 07/01$0.35–$3.30$0.90--
$25.00Aug 21$1.00$1.55$1.27$1.96 07/01$1.27–$4.05$1.27--
$25.00Nov 20$1.20$4.90$3.05$3.95 05/08$2.63–$5.10$3.05--
$30.00Aug 21$3.50$4.50$4.00--$4.00–$4.00—$3.506
$22.50Jul 17$0.00$0.75$0.38$0.66 06/23$0.13–$1.45$0.38--
$22.50Aug 21$0.30$0.70$0.50$0.85 07/01$0.50–$2.50$0.5083
$20.00Jul 17$0.00$2.15$1.08$0.85 05/20$0.15–$1.15$0.85--
$20.00Aug 21$0.05$0.40$0.23$0.40 07/02$0.23–$1.33$0.23--
$20.00Nov 20$0.25$2.05$1.15$1.11 07/01$1.15–$2.30$1.11--
$20.00Feb 19$0.15$3.00$1.58$2.18 06/26$1.58–$2.48$1.58--
$17.50Jul 17$0.00$0.30$0.15$0.11 07/01$0.10–$0.65$0.11--
$17.50Aug 21$0.00$2.00$1.00$0.45 06/22$0.38–$1.45$0.45--
$15.00Aug 21$0.00$0.35$0.18$0.20 06/22$0.18–$0.57$0.18--
$15.00Nov 20$0.00$0.80$0.40$0.95 05/26$0.40–$1.55$0.40--
$12.50Jul 17$0.00$0.95$0.48$0.30 06/02$0.03–$1.08$0.30--
$12.50Nov 20$0.00$1.00$0.50$0.35 06/15$0.38–$1.45$0.35--
$12.50Feb 19$0.00$1.85$0.93$0.50 06/30$0.63–$1.58$0.50--

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 366
Total Puts 17
Put/Call Ratio 0.05
Net Difference 349

Prior's Put/Call Breakdown

Total Calls 102
Total Puts 1
Put/Call Ratio 0.01
Net Difference 101

Prior 7-Day Put/Call Summary

Total Calls 3,508
Total Puts 119
Average Put/Call Ratio 0.91
Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All