Options Chain for TRIPADVISOR INC COM (TRIP) - $13.35 as of 11/20/2024 8:48:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 9.30 | 11.40 | % | 0 | 0 | 6.58 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 5.00 | 8.30 | 10.40 | % | 0 | 0 | 5.35 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 6.00 | 7.30 | 9.40 | % | 0 | 0 | 4.48 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 7.00 | 6.30 | 8.30 | % | 0 | 0 | 3.81 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 8.00 | 5.10 | 7.40 | % | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 9.00 | 4.20 | 6.40 | % | 0 | 0 | 2.87 | 0.99 | 0.01 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 10.00 | 3.30 | 5.40 | % | 0 | 0 | 2.37 | 0.97 | 0.03 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 11.00 | 2.45 | 3.10 | % | 0 | 0 | 1.33 | 0.89 | 0.08 | -0.01 | 11/20/2024 4:00:01 PM EST | |||
| 12.00 | 1.60 | 2.25 | % | 0 | 0 | 0.90 | 0.78 | 0.13 | -0.01 | 11/20/2024 4:00:01 PM EST | |||
| 13.00 | 0.95 | 1.10 | 1.30 | 0.00 | 0.00% | 0 | 1 | 0.45 | 0.62 | 0.18 | -0.01 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 14.00 | 0.45 | 0.65 | 0.67 | 0.00 | 0.00% | 0 | 22 | 0.45 | 0.43 | 0.19 | -0.01 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 15.00 | 0.20 | 0.40 | 0.40 | 0.00 | 0.00% | 0 | 12 | 0.46 | 0.27 | 0.16 | -0.01 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 16.00 | 0.05 | 0.25 | 0.22 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.16 | 0.12 | -0.01 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 17.00 | 0.05 | 0.40 | % | 0 | 0 | 0.62 | 0.08 | 0.07 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 18.00 | 0.00 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 349 | 0.89 | 0.04 | 0.04 | 0.00 | 11/15/2024 | 11/20/2024 4:00:01 PM EST |
| 19.00 | 0.00 | 0.95 | % | 0 | 0 | 1.44 | 0.02 | 0.02 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 20.00 | 0.00 | 0.95 | % | 0 | 0 | 1.55 | 0.01 | 0.01 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 21.00 | 0.00 | 0.95 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 22.00 | 0.00 | 0.70 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 23.00 | 0.00 | 0.45 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 24.00 | 0.00 | 0.45 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 25.00 | 0.00 | 0.45 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 26.00 | 0.00 | 0.40 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 27.00 | 0.00 | 0.65 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 28.00 | 0.00 | 0.40 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.95 | % | 0 | 0 | 4.43 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.95 | % | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 6.00 | 0.00 | 0.95 | % | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 7.00 | 0.00 | 0.40 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 8.00 | 0.00 | 0.90 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 9.00 | 0.00 | 1.20 | % | 0 | 0 | 2.11 | -0.01 | 0.01 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 10.00 | 0.00 | 0.10 | % | 0 | 0 | 1.56 | -0.03 | 0.03 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 11.00 | 0.05 | 0.25 | 0.15 | +0.05 | +50.00% | 3 | 2 | 0.52 | -0.11 | 0.08 | -0.01 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 12.00 | 0.25 | 0.35 | 0.22 | 0.00 | 0.00% | 0 | 21 | 0.49 | -0.22 | 0.13 | -0.01 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 13.00 | 0.55 | 0.70 | 0.57 | +0.22 | +62.86% | 2 | 22 | 0.50 | -0.38 | 0.18 | -0.01 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 14.00 | 1.05 | 1.25 | 0.95 | 0.00 | 0.00% | 0 | 14 | 0.48 | -0.57 | 0.19 | -0.01 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 15.00 | 1.75 | 2.25 | % | 0 | 0 | 0.88 | -0.73 | 0.16 | -0.01 | 11/20/2024 4:00:01 PM EST | |||
| 16.00 | 2.05 | 3.60 | 1.85 | 0.00 | 0.00% | 0 | 1 | 1.15 | -0.84 | 0.12 | -0.01 | 11/13/2024 | 11/20/2024 4:00:01 PM EST |
| 17.00 | 3.40 | 5.00 | % | 0 | 0 | 1.55 | -0.92 | 0.07 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 18.00 | 4.60 | 6.70 | % | 0 | 0 | 2.10 | -0.96 | 0.04 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 19.00 | 5.60 | 6.80 | % | 0 | 0 | 1.68 | -0.98 | 0.02 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 20.00 | 6.60 | 8.40 | % | 0 | 0 | 2.35 | -0.99 | 0.01 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 21.00 | 7.40 | 9.70 | % | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 22.00 | 8.50 | 10.60 | % | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 23.00 | 9.50 | 11.50 | % | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 24.00 | 10.60 | 12.50 | % | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 25.00 | 11.60 | 12.70 | % | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 26.00 | 12.60 | 14.50 | % | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 27.00 | 13.50 | 15.60 | % | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 28.00 | 14.50 | 16.60 | % | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST |