Options Chain for TRIPADVISOR INC COM (TRIP) - $15.11 as of 2/21/2025 9:36:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 5.10 | 5.30 | % | 0 | 0 | 0.89 | 0.98 | 0.01 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 11.00 | 4.10 | 4.40 | % | 0 | 0 | 0.72 | 0.96 | 0.03 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 12.00 | 3.20 | 3.50 | % | 0 | 0 | 0.50 | 0.90 | 0.06 | -0.01 | 2/21/2025 3:59:49 PM EST | |||
| 13.00 | 2.40 | 2.55 | % | 0 | 0 | 0.49 | 0.83 | 0.09 | -0.01 | 2/21/2025 3:59:49 PM EST | |||
| 14.00 | 1.60 | 1.80 | % | 0 | 0 | 0.45 | 0.71 | 0.13 | -0.01 | 2/21/2025 3:59:49 PM EST | |||
| 15.00 | 1.00 | 1.10 | 1.05 | % | 243 | 0 | 0.41 | 0.56 | 0.16 | -0.01 | 2/21/2025 | 2/21/2025 3:59:49 PM EST | |
| 16.00 | 0.60 | 0.65 | 0.63 | % | 14 | 0 | 0.41 | 0.40 | 0.16 | -0.01 | 2/21/2025 | 2/21/2025 3:59:49 PM EST | |
| 17.00 | 0.30 | 0.40 | 0.35 | -0.65 | -65.00% | 93 | 31 | 0.41 | 0.27 | 0.13 | -0.01 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 18.00 | 0.20 | 0.25 | 0.22 | -0.38 | -63.34% | 121 | 262 | 0.43 | 0.18 | 0.10 | -0.01 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 19.00 | 0.05 | 0.15 | 0.12 | % | 24 | 0 | 0.42 | 0.11 | 0.07 | 0.00 | 2/21/2025 | 2/21/2025 3:59:49 PM EST | |
| 20.00 | 0.00 | 0.10 | 0.08 | -0.22 | -73.34% | 4 | 1 | 0.57 | 0.06 | 0.05 | 0.00 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 21.00 | 0.00 | 0.35 | 0.06 | % | 4 | 0 | 0.60 | 0.04 | 0.03 | 0.00 | 2/21/2025 | 2/21/2025 3:59:49 PM EST | |
| 22.00 | 0.00 | 0.60 | 0.32 | % | 5 | 0 | 0.79 | 0.02 | 0.02 | 0.00 | 2/21/2025 | 2/21/2025 3:59:49 PM EST | |
| 23.00 | 0.00 | 0.35 | % | 0 | 0 | 0.88 | 0.01 | 0.01 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 24.00 | 0.00 | 0.50 | % | 0 | 0 | 0.91 | 0.00 | 0.01 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 25.00 | 0.00 | 0.50 | 0.06 | 0.00 | 0.00% | 0 | 1 | 0.96 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:49 PM EST |
| 26.00 | 0.00 | 0.70 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.70 | % | 0 | 0 | 0.72 | -0.02 | 0.01 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 11.00 | 0.00 | 0.15 | % | 0 | 0 | 0.65 | -0.04 | 0.03 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 12.00 | 0.10 | 0.20 | % | 0 | 0 | 0.50 | -0.10 | 0.06 | -0.01 | 2/21/2025 3:59:49 PM EST | |||
| 13.00 | 0.20 | 0.35 | 0.18 | % | 1 | 0 | 0.46 | -0.17 | 0.09 | -0.01 | 2/21/2025 | 2/21/2025 3:59:49 PM EST | |
| 14.00 | 0.45 | 0.50 | 0.47 | % | 21 | 0 | 0.42 | -0.29 | 0.13 | -0.01 | 2/21/2025 | 2/21/2025 3:59:49 PM EST | |
| 15.00 | 0.80 | 0.90 | 0.85 | % | 136 | 0 | 0.40 | -0.44 | 0.16 | -0.01 | 2/21/2025 | 2/21/2025 3:59:49 PM EST | |
| 16.00 | 1.35 | 1.45 | 1.44 | +0.69 | +92.00% | 122 | 1 | 0.39 | -0.60 | 0.16 | -0.01 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 17.00 | 2.10 | 2.25 | % | 0 | 0 | 0.41 | -0.73 | 0.13 | -0.01 | 2/21/2025 3:59:49 PM EST | |||
| 18.00 | 2.95 | 3.10 | % | 0 | 0 | 0.41 | -0.82 | 0.10 | -0.01 | 2/21/2025 3:59:49 PM EST | |||
| 19.00 | 3.80 | 4.10 | % | 0 | 0 | 0.50 | -0.89 | 0.07 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 20.00 | 4.80 | 5.00 | % | 0 | 0 | 0.57 | -0.94 | 0.05 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 21.00 | 5.80 | 6.00 | % | 0 | 0 | 0.53 | -0.96 | 0.03 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 22.00 | 6.80 | 7.00 | % | 0 | 0 | 0.59 | -0.98 | 0.02 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 23.00 | 7.80 | 8.20 | % | 0 | 0 | 0.65 | -0.99 | 0.01 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 24.00 | 8.80 | 9.00 | % | 0 | 0 | 0.92 | -1.00 | 0.01 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 25.00 | 9.80 | 10.00 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 26.00 | 10.80 | 11.00 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST |