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 | 9.20 | 11.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 5.00 | 7.10 | 9.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 6.00 | 7.30 | 9.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 7.00 | 6.00 | 8.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 7.50 | 5.60 | 7.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 8.00 | 5.10 | 7.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 9.00 | 4.20 | 6.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 10.00 | 3.30 | 5.10 | % | 0 | 0 | 9.77 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 10.50 | 2.80 | 2.95 | % | 0 | 0 | 6.36 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 11.00 | 1.30 | 2.45 | % | 0 | 0 | 6.02 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 11.50 | 1.80 | 1.95 | % | 0 | 0 | 4.77 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 12.00 | 1.30 | 2.45 | 1.29 | -0.29 | -18.36% | 10 | 10 | 5.02 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 12.50 | 0.85 | 0.95 | % | 0 | 0 | 1.08 | 0.93 | 0.31 | -0.01 | 11/20/2024 4:00:01 PM EST | |||
| 13.00 | 0.40 | 0.50 | 0.45 | -0.40 | -47.06% | 1 | 20 | 0.69 | 0.71 | 0.59 | -0.04 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 13.50 | 0.10 | 0.20 | 0.17 | -0.10 | -37.04% | 64 | 82 | 0.60 | 0.38 | 0.66 | -0.05 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 14.00 | 0.05 | 0.10 | 0.06 | -0.04 | -40.00% | 37 | 84 | 0.75 | 0.14 | 0.37 | -0.03 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 14.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 236 | 0.93 | 0.03 | 0.12 | -0.01 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 227 | 1.44 | 0.00 | 0.02 | 0.00 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 15.50 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 21 | 1.70 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 16.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 11 | 1.64 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 16.50 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 1 | 2.64 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:01 PM EST |
| 17.00 | 0.00 | 0.20 | 0.06 | 0.00 | 0.00% | 0 | 83 | 2.87 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:01 PM EST |
| 17.50 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 63 | 2.58 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:01 PM EST |
| 18.00 | 0.00 | 0.20 | % | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 18.50 | 0.00 | 0.20 | 0.90 | 0.00 | 0.00% | 0 | 130 | 3.51 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 4:00:01 PM EST |
| 19.00 | 0.00 | 0.20 | 0.22 | 0.00 | 0.00% | 0 | 33 | 3.71 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 4:00:01 PM EST |
| 19.50 | 0.00 | 0.05 | 0.38 | 0.00 | 0.00% | 0 | 20 | 2.88 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 4:00:01 PM EST |
| 20.00 | 0.00 | 0.05 | 0.45 | 0.00 | 0.00% | 0 | 31 | 3.03 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 4:00:01 PM EST |
| 21.00 | 0.00 | 0.15 | 0.27 | 0.00 | 0.00% | 0 | 3 | 4.12 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 4:00:01 PM EST |
| 22.00 | 0.00 | 0.20 | 0.06 | 0.00 | 0.00% | 0 | 2 | 4.72 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 4:00:01 PM EST |
| 22.50 | 0.00 | 0.20 | % | 0 | 0 | 4.87 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 23.00 | 0.00 | 0.20 | % | 0 | 0 | 5.01 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 24.00 | 0.00 | 0.20 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 25.00 | 0.00 | 0.20 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 26.00 | 0.00 | 0.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 27.00 | 0.00 | 0.20 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 28.00 | 0.00 | 0.20 | % | 0 | 0 | 0.00 | 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 | 0.20 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.20 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 6.00 | 0.00 | 0.20 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 7.00 | 0.00 | 0.20 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 7.50 | 0.00 | 0.20 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 8.00 | 0.00 | 0.20 | % | 0 | 0 | 5.43 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 9.00 | 0.00 | 0.20 | % | 0 | 0 | 4.41 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 10.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 1 | 3.48 | 0.00 | 0.00 | 0.00 | 10/10/2024 | 11/20/2024 4:00:01 PM EST |
| 10.50 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 1 | 3.04 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:01 PM EST |
| 11.00 | 0.00 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 1 | 2.61 | 0.00 | 0.00 | 0.00 | 10/10/2024 | 11/20/2024 4:00:01 PM EST |
| 11.50 | 0.00 | 0.20 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 12.00 | 0.00 | 0.05 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 12.50 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 13 | 0.77 | -0.07 | 0.31 | -0.01 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 13.00 | 0.10 | 0.15 | 0.14 | +0.02 | +16.67% | 14 | 81 | 0.63 | -0.29 | 0.59 | -0.04 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 13.50 | 0.25 | 0.40 | 0.30 | 0.00 | 0.00% | 1 | 95 | 0.59 | -0.62 | 0.66 | -0.05 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 14.00 | 0.65 | 1.05 | 0.67 | 0.00 | 0.00% | 0 | 43 | 0.88 | -0.86 | 0.37 | -0.03 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 14.50 | 1.10 | 2.20 | 1.00 | +0.10 | +11.12% | 2 | 1 | 3.74 | -0.97 | 0.12 | -0.01 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 15.00 | 1.60 | 1.90 | 0.70 | 0.00 | 0.00% | 0 | 185 | 4.14 | -1.00 | 0.02 | 0.00 | 11/13/2024 | 11/20/2024 4:00:01 PM EST |
| 15.50 | 2.10 | 2.25 | 1.06 | 0.00 | 0.00% | 0 | 28 | 0.00 | -1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:01 PM EST |
| 16.00 | 2.60 | 4.30 | 1.05 | 0.00 | 0.00% | 0 | 5 | 7.44 | -1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:01 PM EST |
| 16.50 | 3.10 | 4.10 | 0.75 | 0.00 | 0.00% | 0 | 4 | 0.00 | -1.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 4:00:01 PM EST |
| 17.00 | 3.60 | 4.20 | 0.90 | 0.00 | 0.00% | 0 | 4 | 0.00 | -1.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 4:00:01 PM EST |
| 17.50 | 3.90 | 4.60 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 18.00 | 4.40 | 5.30 | % | 0 | 0 | 7.64 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 18.50 | 5.10 | 6.20 | 1.70 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 4:00:01 PM EST |
| 19.00 | 5.60 | 5.80 | 2.05 | 0.00 | 0.00% | 0 | 120 | 0.00 | -1.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 4:00:01 PM EST |
| 19.50 | 5.90 | 7.10 | % | 0 | 0 | 7.03 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 20.00 | 6.60 | 6.80 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 21.00 | 7.50 | 9.30 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 22.00 | 8.50 | 10.60 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 22.50 | 9.10 | 10.90 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 23.00 | 9.40 | 11.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 24.00 | 10.50 | 12.20 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 25.00 | 11.50 | 13.30 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 26.00 | 12.60 | 13.70 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 27.00 | 13.50 | 15.20 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 28.00 | 14.40 | 16.60 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST |