Options Chain for TRIPADVISOR INC COM (TRIP) - $27.45 as of 4/29/2024 2:27:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 12.00 | 12.20 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:34 PM EST | |||
| 16.00 | 11.00 | 12.20 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:34 PM EST | |||
| 17.00 | 9.80 | 10.30 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:34 PM EST | |||
| 18.00 | 9.00 | 9.20 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:34 PM EST | |||
| 19.00 | 7.90 | 8.20 | % | 0 | 0 | 0.78 | 0.99 | 0.01 | -0.01 | 4/29/2024 1:58:34 PM EST | |||
| 20.00 | 7.00 | 7.30 | % | 0 | 0 | 0.87 | 0.98 | 0.01 | -0.01 | 4/29/2024 1:58:34 PM EST | |||
| 21.00 | 6.10 | 6.30 | % | 0 | 0 | 0.68 | 0.95 | 0.02 | -0.01 | 4/29/2024 1:58:34 PM EST | |||
| 22.00 | 5.20 | 5.40 | % | 0 | 0 | 0.58 | 0.92 | 0.03 | -0.01 | 4/29/2024 1:58:34 PM EST | |||
| 23.00 | 4.40 | 4.50 | % | 0 | 0 | 0.55 | 0.87 | 0.05 | -0.02 | 4/29/2024 1:58:34 PM EST | |||
| 24.00 | 3.60 | 3.70 | % | 0 | 0 | 0.54 | 0.80 | 0.06 | -0.02 | 4/29/2024 1:58:34 PM EST | |||
| 25.00 | 2.85 | 3.00 | % | 0 | 0 | 0.55 | 0.73 | 0.08 | -0.03 | 4/29/2024 1:58:34 PM EST | |||
| 26.00 | 2.25 | 2.40 | % | 0 | 0 | 0.55 | 0.64 | 0.09 | -0.03 | 4/29/2024 1:58:34 PM EST | |||
| 27.00 | 1.70 | 1.85 | % | 0 | 0 | 0.54 | 0.55 | 0.09 | -0.03 | 4/29/2024 1:58:34 PM EST | |||
| 28.00 | 1.30 | 1.45 | 0.85 | 0.00 | 0.00% | 0 | 1 | 0.54 | 0.46 | 0.09 | -0.03 | 4/18/2024 | 4/29/2024 1:58:34 PM EST |
| 29.00 | 0.95 | 1.05 | % | 0 | 0 | 0.54 | 0.37 | 0.09 | -0.03 | 4/29/2024 1:58:34 PM EST | |||
| 30.00 | 0.65 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 4 | 0.53 | 0.29 | 0.08 | -0.02 | 4/23/2024 | 4/29/2024 1:58:34 PM EST |
| 31.00 | 0.45 | 0.55 | % | 0 | 0 | 0.52 | 0.22 | 0.07 | -0.02 | 4/29/2024 1:58:34 PM EST | |||
| 32.00 | 0.30 | 0.40 | % | 0 | 0 | 0.52 | 0.16 | 0.06 | -0.02 | 4/29/2024 1:58:34 PM EST | |||
| 33.00 | 0.15 | 0.25 | 0.19 | 0.00 | 0.00% | 0 | 12 | 0.50 | 0.11 | 0.05 | -0.01 | 4/26/2024 | 4/29/2024 1:58:34 PM EST |
| 34.00 | 0.10 | 0.20 | % | 0 | 0 | 0.51 | 0.08 | 0.04 | -0.01 | 4/29/2024 1:58:34 PM EST | |||
| 35.00 | 0.00 | 0.55 | % | 0 | 0 | 0.81 | 0.06 | 0.03 | -0.01 | 4/29/2024 1:58:34 PM EST | |||
| 36.00 | 0.00 | 0.45 | % | 0 | 0 | 0.81 | 0.04 | 0.02 | -0.01 | 4/29/2024 1:58:34 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 | 1.30 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:34 PM EST | |||
| 16.00 | 0.00 | 0.10 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:34 PM EST | |||
| 17.00 | 0.00 | 0.20 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:34 PM EST | |||
| 18.00 | 0.00 | 0.20 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:34 PM EST | |||
| 19.00 | 0.00 | 0.25 | % | 0 | 0 | 0.90 | -0.01 | 0.01 | -0.01 | 4/29/2024 1:58:34 PM EST | |||
| 20.00 | 0.00 | 0.35 | % | 0 | 0 | 0.88 | -0.02 | 0.01 | -0.01 | 4/29/2024 1:58:34 PM EST | |||
| 21.00 | 0.05 | 0.15 | % | 0 | 0 | 0.55 | -0.05 | 0.02 | -0.01 | 4/29/2024 1:58:34 PM EST | |||
| 22.00 | 0.15 | 0.25 | % | 0 | 0 | 0.56 | -0.08 | 0.03 | -0.01 | 4/29/2024 1:58:34 PM EST | |||
| 23.00 | 0.30 | 0.35 | % | 0 | 0 | 0.54 | -0.13 | 0.05 | -0.02 | 4/29/2024 1:58:34 PM EST | |||
| 24.00 | 0.50 | 0.55 | 0.90 | 0.00 | 0.00% | 0 | 2,417 | 0.54 | -0.20 | 0.06 | -0.02 | 4/19/2024 | 4/29/2024 1:58:34 PM EST |
| 25.00 | 0.75 | 0.85 | % | 0 | 0 | 0.54 | -0.27 | 0.08 | -0.03 | 4/29/2024 1:58:34 PM EST | |||
| 26.00 | 1.15 | 1.30 | 1.86 | 0.00 | 0.00% | 0 | 1 | 0.54 | -0.36 | 0.09 | -0.03 | 4/17/2024 | 4/29/2024 1:58:34 PM EST |
| 27.00 | 1.60 | 1.75 | % | 0 | 0 | 0.54 | -0.45 | 0.09 | -0.03 | 4/29/2024 1:58:34 PM EST | |||
| 28.00 | 2.15 | 2.35 | % | 0 | 0 | 0.54 | -0.54 | 0.09 | -0.03 | 4/29/2024 1:58:34 PM EST | |||
| 29.00 | 2.80 | 3.00 | % | 0 | 0 | 0.54 | -0.63 | 0.09 | -0.03 | 4/29/2024 1:58:34 PM EST | |||
| 30.00 | 3.50 | 3.70 | % | 0 | 0 | 0.55 | -0.71 | 0.08 | -0.02 | 4/29/2024 1:58:34 PM EST | |||
| 31.00 | 4.30 | 4.50 | % | 0 | 0 | 0.52 | -0.78 | 0.07 | -0.02 | 4/29/2024 1:58:34 PM EST | |||
| 32.00 | 5.10 | 5.30 | % | 0 | 0 | 0.54 | -0.84 | 0.06 | -0.02 | 4/29/2024 1:58:34 PM EST | |||
| 33.00 | 6.00 | 6.30 | % | 0 | 0 | 0.61 | -0.89 | 0.05 | -0.01 | 4/29/2024 1:58:34 PM EST | |||
| 34.00 | 6.90 | 7.20 | % | 0 | 0 | 0.60 | -0.92 | 0.04 | -0.01 | 4/29/2024 1:58:34 PM EST | |||
| 35.00 | 7.80 | 8.10 | % | 0 | 0 | 0.66 | -0.94 | 0.03 | -0.01 | 4/29/2024 1:58:34 PM EST | |||
| 36.00 | 8.90 | 9.10 | % | 0 | 0 | 1.44 | -0.96 | 0.02 | -0.01 | 4/29/2024 1:58:34 PM EST |