Options Chain for TRIPADVISOR INC COM (TRIP) - $26.24 as of 4/26/2024 7:20:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 12.30 | 13.40 | % | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 16.00 | 11.30 | 13.40 | % | 0 | 0 | 5.29 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 16.50 | 10.80 | 11.80 | % | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 17.00 | 10.20 | 10.70 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 17.50 | 9.70 | 10.10 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 18.00 | 9.30 | 9.60 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 18.50 | 8.80 | 9.50 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 19.00 | 8.30 | 10.10 | 6.90 | 0.00 | 0.00% | 0 | 3 | 1.53 | 1.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 3:59:50 PM EST |
| 19.50 | 7.80 | 9.60 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 20.00 | 7.20 | 9.30 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 20.50 | 6.80 | 7.90 | % | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 21.00 | 6.30 | 8.40 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 21.50 | 5.50 | 6.60 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 22.00 | 5.30 | 7.30 | 3.50 | 0.00 | 0.00% | 0 | 1 | 0.99 | 1.00 | 0.00 | -0.01 | 4/16/2024 | 4/26/2024 3:59:50 PM EST |
| 22.50 | 4.80 | 6.70 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:50 PM EST | |||
| 23.00 | 4.30 | 6.20 | % | 0 | 0 | 0.82 | 1.00 | 0.01 | -0.01 | 4/26/2024 3:59:50 PM EST | |||
| 23.50 | 3.90 | 4.10 | % | 0 | 0 | 0.74 | 0.99 | 0.02 | -0.01 | 4/26/2024 3:59:50 PM EST | |||
| 24.00 | 3.40 | 3.60 | % | 0 | 0 | 0.82 | 0.98 | 0.03 | -0.01 | 4/26/2024 3:59:50 PM EST | |||
| 24.50 | 2.85 | 3.10 | % | 0 | 0 | 0.73 | 0.96 | 0.05 | -0.02 | 4/26/2024 3:59:50 PM EST | |||
| 25.00 | 2.40 | 2.60 | 1.36 | 0.00 | 0.00% | 0 | 52 | 0.57 | 0.92 | 0.08 | -0.03 | 4/25/2024 | 4/26/2024 3:59:50 PM EST |
| 26.00 | 0.85 | 1.90 | 1.56 | +0.72 | +85.72% | 13 | 1,131 | 0.70 | 0.80 | 0.15 | -0.04 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 27.00 | 0.90 | 1.05 | 0.95 | +0.70 | +280.00% | 1,377 | 72 | 0.46 | 0.62 | 0.20 | -0.06 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 28.00 | 0.45 | 0.60 | 0.55 | +0.45 | +450.00% | 1,929 | 30 | 0.49 | 0.42 | 0.20 | -0.06 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 29.00 | 0.25 | 0.30 | 0.25 | +0.11 | +78.58% | 67 | 61 | 0.52 | 0.25 | 0.15 | -0.05 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 30.00 | 0.10 | 0.15 | 0.13 | -0.40 | -75.48% | 29 | 4 | 0.53 | 0.14 | 0.10 | -0.03 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 31.00 | 0.00 | 0.10 | % | 0 | 0 | 0.64 | 0.07 | 0.06 | -0.02 | 4/26/2024 3:59:50 PM EST | |||
| 32.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 0 | 0.91 | 0.03 | 0.03 | -0.01 | 3/22/2024 | 4/26/2024 3:59:50 PM EST |
| 33.00 | 0.00 | 0.20 | % | 0 | 0 | 1.04 | 0.01 | 0.01 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 34.00 | 0.00 | 0.20 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 35.00 | 0.00 | 0.20 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 36.00 | 0.00 | 0.20 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 37.00 | 0.00 | 0.20 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 38.00 | 0.00 | 0.05 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.20 | % | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 16.00 | 0.00 | 0.20 | % | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 16.50 | 0.00 | 0.20 | % | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 17.00 | 0.00 | 0.20 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 17.50 | 0.00 | 0.20 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 18.00 | 0.00 | 0.20 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 18.50 | 0.00 | 0.20 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 19.00 | 0.00 | 0.20 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 19.50 | 0.00 | 0.20 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 20.00 | 0.00 | 0.20 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 20.50 | 0.00 | 0.20 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 21.00 | 0.00 | 0.65 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 21.50 | 0.00 | 0.20 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 22.00 | 0.00 | 0.20 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:50 PM EST | |||
| 22.50 | 0.00 | 0.20 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:50 PM EST | |||
| 23.00 | 0.00 | 0.20 | % | 0 | 0 | 1.05 | 0.00 | 0.01 | -0.01 | 4/26/2024 3:59:50 PM EST | |||
| 23.50 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 17 | 0.95 | -0.01 | 0.02 | -0.01 | 4/23/2024 | 4/26/2024 3:59:50 PM EST |
| 24.00 | 0.00 | 0.30 | 0.07 | 0.00 | 0.00% | 0 | 36 | 0.98 | -0.02 | 0.03 | -0.01 | 4/24/2024 | 4/26/2024 3:59:50 PM EST |
| 24.50 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 12 | 0.62 | -0.04 | 0.05 | -0.02 | 4/25/2024 | 4/26/2024 3:59:50 PM EST |
| 25.00 | 0.05 | 0.10 | 0.33 | 0.00 | 0.00% | 0 | 207 | 0.50 | -0.08 | 0.08 | -0.03 | 4/23/2024 | 4/26/2024 3:59:50 PM EST |
| 26.00 | 0.15 | 0.25 | 0.20 | -0.20 | -50.00% | 977 | 1,212 | 0.48 | -0.20 | 0.15 | -0.04 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 27.00 | 0.45 | 0.60 | 0.60 | -0.35 | -36.85% | 458 | 7 | 0.51 | -0.38 | 0.20 | -0.06 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 28.00 | 1.00 | 1.15 | 1.10 | -0.40 | -26.67% | 87 | 90 | 0.52 | -0.58 | 0.20 | -0.06 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 29.00 | 1.70 | 1.90 | 1.70 | 0.00 | 0.00% | 0 | 70 | 0.52 | -0.75 | 0.15 | -0.05 | 4/1/2024 | 4/26/2024 3:59:50 PM EST |
| 30.00 | 2.55 | 2.75 | 2.50 | 0.00 | 0.00% | 0 | 0 | 0.61 | -0.86 | 0.10 | -0.03 | 3/27/2024 | 4/26/2024 3:59:50 PM EST |
| 31.00 | 3.50 | 3.70 | % | 0 | 0 | 0.68 | -0.93 | 0.06 | -0.02 | 4/26/2024 3:59:50 PM EST | |||
| 32.00 | 4.40 | 5.20 | % | 0 | 0 | 1.35 | -0.97 | 0.03 | -0.01 | 4/26/2024 3:59:50 PM EST | |||
| 33.00 | 5.20 | 5.70 | % | 0 | 0 | 0.92 | -0.99 | 0.01 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 34.00 | 6.20 | 6.70 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 35.00 | 7.30 | 8.30 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 36.00 | 8.20 | 9.20 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 37.00 | 9.40 | 9.80 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 38.00 | 10.30 | 12.30 | % | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST |