Options Chain for TRIPADVISOR INC COM (TRIP) - $15.26 as of 10/22/2024 1:41:20 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
5.00 | 10.20 | 10.50 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 10/22/2024 12:59:02 PM EST | |||
6.00 | 9.10 | 9.50 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 10/22/2024 12:59:02 PM EST | |||
7.00 | 8.20 | 8.50 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 10/22/2024 12:59:02 PM EST | |||
8.00 | 7.30 | 8.60 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 10/22/2024 12:59:02 PM EST | |||
9.00 | 6.30 | 6.50 | % | 0 | 0 | 1.38 | 0.99 | 0.01 | 0.00 | 10/22/2024 12:59:02 PM EST | |||
10.00 | 5.30 | 5.50 | % | 0 | 0 | 1.02 | 0.97 | 0.02 | -0.01 | 10/22/2024 12:59:02 PM EST | |||
11.00 | 4.40 | 4.60 | % | 0 | 0 | 0.81 | 0.93 | 0.04 | -0.01 | 10/22/2024 12:59:02 PM EST | |||
12.00 | 3.50 | 3.70 | % | 0 | 0 | 0.75 | 0.88 | 0.06 | -0.01 | 10/22/2024 12:59:02 PM EST | |||
13.00 | 2.70 | 2.85 | % | 0 | 0 | 0.69 | 0.80 | 0.08 | -0.01 | 10/22/2024 12:59:02 PM EST | |||
14.00 | 1.95 | 2.10 | % | 0 | 0 | 0.66 | 0.70 | 0.11 | -0.02 | 10/22/2024 12:59:02 PM EST | |||
15.00 | 1.35 | 1.50 | % | 0 | 0 | 0.63 | 0.59 | 0.13 | -0.02 | 10/22/2024 12:59:02 PM EST | |||
16.00 | 0.90 | 1.00 | % | 0 | 0 | 0.61 | 0.45 | 0.13 | -0.02 | 10/22/2024 12:59:02 PM EST | |||
17.00 | 0.55 | 0.65 | % | 0 | 0 | 0.59 | 0.33 | 0.12 | -0.01 | 10/22/2024 12:59:02 PM EST | |||
18.00 | 0.30 | 0.45 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.60 | 0.23 | 0.10 | -0.01 | 10/17/2024 | 10/22/2024 12:59:02 PM EST |
19.00 | 0.20 | 0.30 | % | 0 | 0 | 0.62 | 0.16 | 0.08 | -0.01 | 10/22/2024 12:59:02 PM EST | |||
20.00 | 0.10 | 0.20 | % | 0 | 0 | 0.61 | 0.11 | 0.06 | -0.01 | 10/22/2024 12:59:02 PM EST | |||
21.00 | 0.05 | 0.15 | % | 0 | 0 | 0.62 | 0.08 | 0.05 | -0.01 | 10/22/2024 12:59:02 PM EST | |||
22.00 | 0.00 | 0.25 | % | 0 | 0 | 0.88 | 0.04 | 0.03 | 0.00 | 10/22/2024 12:59:02 PM EST | |||
23.00 | 0.00 | 0.25 | % | 0 | 0 | 0.95 | 0.02 | 0.02 | 0.00 | 10/22/2024 12:59:02 PM EST | |||
24.00 | 0.00 | 0.25 | % | 0 | 0 | 1.02 | 0.02 | 0.01 | 0.00 | 10/22/2024 12:59:02 PM EST | |||
25.00 | 0.00 | 0.20 | % | 0 | 0 | 1.03 | 0.01 | 0.01 | 0.00 | 10/22/2024 12:59:02 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
5.00 | 0.00 | 0.20 | % | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:59:02 PM EST | |||
6.00 | 0.00 | 0.20 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:59:02 PM EST | |||
7.00 | 0.00 | 0.20 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:59:02 PM EST | |||
8.00 | 0.00 | 0.25 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:59:02 PM EST | |||
9.00 | 0.00 | 0.25 | % | 0 | 0 | 1.32 | -0.01 | 0.01 | 0.00 | 10/22/2024 12:59:02 PM EST | |||
10.00 | 0.00 | 0.25 | % | 0 | 0 | 1.11 | -0.03 | 0.02 | -0.01 | 10/22/2024 12:59:02 PM EST | |||
11.00 | 0.10 | 0.20 | % | 0 | 0 | 0.79 | -0.07 | 0.04 | -0.01 | 10/22/2024 12:59:02 PM EST | |||
12.00 | 0.20 | 0.30 | % | 0 | 0 | 0.73 | -0.12 | 0.06 | -0.01 | 10/22/2024 12:59:02 PM EST | |||
13.00 | 0.35 | 0.45 | % | 0 | 0 | 0.68 | -0.20 | 0.08 | -0.01 | 10/22/2024 12:59:02 PM EST | |||
14.00 | 0.60 | 0.70 | % | 0 | 0 | 0.65 | -0.30 | 0.11 | -0.02 | 10/22/2024 12:59:02 PM EST | |||
15.00 | 1.00 | 1.10 | % | 0 | 0 | 0.64 | -0.41 | 0.13 | -0.02 | 10/22/2024 12:59:02 PM EST | |||
16.00 | 1.50 | 1.60 | % | 0 | 0 | 0.60 | -0.55 | 0.13 | -0.02 | 10/22/2024 12:59:02 PM EST | |||
17.00 | 2.15 | 2.30 | % | 0 | 0 | 0.61 | -0.67 | 0.12 | -0.01 | 10/22/2024 12:59:02 PM EST | |||
18.00 | 2.95 | 3.10 | % | 0 | 0 | 0.68 | -0.77 | 0.10 | -0.01 | 10/22/2024 12:59:02 PM EST | |||
19.00 | 3.80 | 4.00 | % | 0 | 0 | 0.69 | -0.84 | 0.08 | -0.01 | 10/22/2024 12:59:02 PM EST | |||
20.00 | 4.70 | 4.90 | % | 0 | 0 | 0.70 | -0.89 | 0.06 | -0.01 | 10/22/2024 12:59:02 PM EST | |||
21.00 | 5.60 | 7.00 | % | 0 | 0 | 0.88 | -0.92 | 0.05 | -0.01 | 10/22/2024 12:59:02 PM EST | |||
22.00 | 6.60 | 6.80 | % | 0 | 0 | 0.96 | -0.96 | 0.03 | 0.00 | 10/22/2024 12:59:02 PM EST | |||
23.00 | 7.60 | 9.10 | % | 0 | 0 | 1.77 | -0.98 | 0.02 | 0.00 | 10/22/2024 12:59:02 PM EST | |||
24.00 | 8.60 | 9.00 | % | 0 | 0 | 0.87 | -0.98 | 0.01 | 0.00 | 10/22/2024 12:59:02 PM EST | |||
25.00 | 9.60 | 9.80 | % | 0 | 0 | 0.93 | -0.99 | 0.01 | 0.00 | 10/22/2024 12:59:02 PM EST |