Options Chain for TRIPADVISOR INC COM (TRIP) - $26.32 as of 5/2/2024 8:34:21 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 14.00 | 16.80 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 5/1/2024 4:00:00 PM EST | |||
| 13.00 | 13.10 | 15.80 | % | 0 | 0 | 1.53 | 0.99 | 0.00 | 0.00 | 5/1/2024 4:00:00 PM EST | |||
| 14.00 | 12.30 | 14.70 | % | 0 | 0 | 1.37 | 0.99 | 0.00 | 0.00 | 5/1/2024 4:00:00 PM EST | |||
| 15.00 | 11.40 | 13.80 | % | 0 | 0 | 1.29 | 0.97 | 0.01 | -0.01 | 5/1/2024 4:00:00 PM EST | |||
| 16.00 | 10.30 | 13.00 | % | 0 | 0 | 1.23 | 0.97 | 0.01 | -0.01 | 5/1/2024 4:00:00 PM EST | |||
| 17.00 | 9.40 | 12.00 | % | 0 | 0 | 1.13 | 0.95 | 0.01 | -0.01 | 5/1/2024 4:00:00 PM EST | |||
| 18.00 | 7.40 | 11.00 | % | 0 | 0 | 1.03 | 0.92 | 0.02 | -0.01 | 5/1/2024 4:00:00 PM EST | |||
| 19.00 | 7.30 | 10.10 | 9.45 | 0.00 | 0.00% | 0 | 4 | 0.96 | 0.89 | 0.02 | -0.01 | 4/29/2024 | 5/1/2024 4:00:00 PM EST |
| 20.00 | 6.80 | 8.90 | 7.81 | 0.00 | 0.00% | 0 | 1 | 0.87 | 0.87 | 0.03 | -0.01 | 4/11/2024 | 5/1/2024 4:00:00 PM EST |
| 21.00 | 6.20 | 6.50 | 7.44 | 0.00 | 0.00% | 0 | 27 | 0.37 | 0.85 | 0.03 | -0.01 | 2/28/2024 | 5/1/2024 4:00:00 PM EST |
| 22.00 | 5.40 | 5.70 | 4.80 | 0.00 | 0.00% | 0 | 46 | 0.36 | 0.81 | 0.04 | -0.01 | 4/19/2024 | 5/1/2024 4:00:00 PM EST |
| 23.00 | 4.70 | 6.90 | 4.70 | 0.00 | 0.00% | 0 | 18 | 0.56 | 0.77 | 0.04 | -0.01 | 4/25/2024 | 5/1/2024 4:00:00 PM EST |
| 24.00 | 4.00 | 4.30 | 4.60 | 0.00 | 0.00% | 0 | 67 | 0.37 | 0.73 | 0.05 | -0.01 | 4/30/2024 | 5/1/2024 4:00:00 PM EST |
| 25.00 | 2.00 | 5.60 | 4.00 | 0.00 | 0.00% | 0 | 70 | 0.72 | 0.68 | 0.06 | -0.01 | 4/2/2024 | 5/1/2024 4:00:00 PM EST |
| 26.00 | 1.05 | 4.80 | 3.50 | 0.00 | 0.00% | 0 | 66 | 0.66 | 0.62 | 0.06 | -0.01 | 3/6/2024 | 5/1/2024 4:00:00 PM EST |
| 27.00 | 0.50 | 4.00 | 1.75 | 0.00 | 0.00% | 0 | 208 | 0.33 | 0.56 | 0.07 | -0.01 | 4/19/2024 | 5/1/2024 4:00:00 PM EST |
| 28.00 | 0.05 | 2.05 | 1.25 | 0.00 | 0.00% | 0 | 154 | 0.20 | 0.48 | 0.07 | -0.01 | 4/23/2024 | 5/1/2024 4:00:00 PM EST |
| 29.00 | 0.00 | 2.95 | 1.40 | 0.00 | 0.00% | 0 | 19 | 0.56 | 0.42 | 0.07 | -0.01 | 4/15/2024 | 5/1/2024 4:00:00 PM EST |
| 30.00 | 0.10 | 2.20 | 0.90 | 0.00 | 0.00% | 0 | 209 | 0.32 | 0.35 | 0.07 | -0.01 | 4/19/2024 | 5/1/2024 4:00:00 PM EST |
| 31.00 | 0.85 | 1.10 | 0.95 | 0.00 | 0.00% | 0 | 165 | 0.34 | 0.30 | 0.06 | -0.01 | 5/1/2024 | 5/1/2024 4:00:00 PM EST |
| 32.00 | 0.60 | 0.80 | 0.49 | 0.00 | 0.00% | 0 | 920 | 0.33 | 0.26 | 0.06 | -0.01 | 4/19/2024 | 5/1/2024 4:00:00 PM EST |
| 33.00 | 0.40 | 0.60 | 0.85 | 0.00 | 0.00% | 0 | 55 | 0.32 | 0.23 | 0.05 | -0.01 | 4/29/2024 | 5/1/2024 4:00:00 PM EST |
| 34.00 | 0.25 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 4 | 0.32 | 0.21 | 0.05 | -0.01 | 4/30/2024 | 5/1/2024 4:00:00 PM EST |
| 35.00 | 0.10 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 140 | 0.30 | 0.19 | 0.04 | -0.01 | 5/1/2024 | 5/1/2024 4:00:00 PM EST |
| 40.00 | 0.10 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 14 | 0.42 | 0.08 | 0.02 | 0.00 | 4/8/2024 | 5/1/2024 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | 2.20 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:00 PM EST | |||
| 13.00 | 0.00 | 2.20 | % | 0 | 0 | 1.57 | -0.01 | 0.00 | 0.00 | 5/1/2024 4:00:00 PM EST | |||
| 14.00 | 0.00 | 2.20 | % | 0 | 0 | 1.45 | -0.01 | 0.00 | 0.00 | 5/1/2024 4:00:00 PM EST | |||
| 15.00 | 0.05 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 44 | 0.56 | -0.03 | 0.01 | -0.01 | 4/26/2024 | 5/1/2024 4:00:00 PM EST |
| 16.00 | 0.10 | 2.25 | 0.27 | 0.00 | 0.00% | 0 | 20 | 0.87 | -0.03 | 0.01 | -0.01 | 2/23/2024 | 5/1/2024 4:00:00 PM EST |
| 17.00 | 0.15 | 2.30 | 0.22 | 0.00 | 0.00% | 0 | 18 | 0.82 | -0.05 | 0.01 | -0.01 | 4/19/2024 | 5/1/2024 4:00:00 PM EST |
| 18.00 | 0.15 | 0.30 | 0.60 | 0.00 | 0.00% | 0 | 20 | 0.46 | -0.08 | 0.02 | -0.01 | 2/13/2024 | 5/1/2024 4:00:00 PM EST |
| 19.00 | 0.20 | 0.35 | 0.45 | 0.00 | 0.00% | 0 | 1 | 0.44 | -0.11 | 0.02 | -0.01 | 2/23/2024 | 5/1/2024 4:00:00 PM EST |
| 20.00 | 0.30 | 0.50 | 0.55 | 0.00 | 0.00% | 0 | 1,000 | 0.43 | -0.13 | 0.03 | -0.01 | 2/20/2024 | 5/1/2024 4:00:00 PM EST |
| 21.00 | 0.45 | 0.65 | 0.77 | 0.00 | 0.00% | 0 | 1 | 0.42 | -0.15 | 0.03 | -0.01 | 4/19/2024 | 5/1/2024 4:00:00 PM EST |
| 22.00 | 0.60 | 0.85 | 0.72 | 0.00 | 0.00% | 0 | 3,115 | 0.41 | -0.19 | 0.04 | -0.01 | 4/29/2024 | 5/1/2024 4:00:00 PM EST |
| 23.00 | 0.90 | 1.10 | 1.37 | 0.00 | 0.00% | 0 | 68 | 0.41 | -0.23 | 0.04 | -0.01 | 4/15/2024 | 5/1/2024 4:00:00 PM EST |
| 24.00 | 1.20 | 1.45 | 1.45 | 0.00 | 0.00% | 0 | 50 | 0.41 | -0.27 | 0.05 | -0.01 | 4/23/2024 | 5/1/2024 4:00:00 PM EST |
| 25.00 | 0.90 | 3.40 | 1.60 | 0.00 | 0.00% | 0 | 6 | 0.48 | -0.32 | 0.06 | -0.01 | 4/25/2024 | 5/1/2024 4:00:00 PM EST |
| 26.00 | 0.70 | 3.90 | 5.40 | 0.00 | 0.00% | 0 | 13 | 0.43 | -0.38 | 0.06 | -0.01 | 1/31/2024 | 5/1/2024 4:00:00 PM EST |
| 27.00 | 0.50 | 4.50 | 1.75 | 0.00 | 0.00% | 0 | 1,005 | 0.69 | -0.44 | 0.07 | -0.01 | 3/25/2024 | 5/1/2024 4:00:00 PM EST |
| 28.00 | 1.25 | 3.80 | 3.10 | 0.00 | 0.00% | 0 | 4 | 0.49 | -0.52 | 0.07 | -0.01 | 4/10/2024 | 5/1/2024 4:00:00 PM EST |
| 29.00 | 2.80 | 5.50 | 1.60 | 0.00 | 0.00% | 0 | 1 | 0.44 | -0.58 | 0.07 | -0.01 | 3/20/2024 | 5/1/2024 4:00:00 PM EST |
| 30.00 | 3.40 | 6.20 | 3.08 | 0.00 | 0.00% | 0 | 25 | 0.67 | -0.65 | 0.07 | -0.01 | 3/25/2024 | 5/1/2024 4:00:00 PM EST |
| 31.00 | 4.60 | 5.40 | 5.30 | 0.00 | 0.00% | 0 | 18 | 0.42 | -0.70 | 0.06 | -0.01 | 4/25/2024 | 5/1/2024 4:00:00 PM EST |
| 32.00 | 5.50 | 6.20 | 5.80 | 0.00 | 0.00% | 0 | 68 | 0.46 | -0.74 | 0.06 | -0.01 | 4/26/2024 | 5/1/2024 4:00:00 PM EST |
| 33.00 | 6.30 | 7.10 | % | 0 | 0 | 0.61 | -0.77 | 0.05 | -0.01 | 5/1/2024 4:00:00 PM EST | |||
| 34.00 | 7.30 | 8.30 | 6.70 | 0.00 | 0.00% | 0 | 12 | 0.56 | -0.79 | 0.05 | -0.01 | 4/4/2024 | 5/1/2024 4:00:00 PM EST |
| 35.00 | 8.10 | 9.30 | 7.60 | 0.00 | 0.00% | 0 | 4 | 0.55 | -0.81 | 0.04 | -0.01 | 3/18/2024 | 5/1/2024 4:00:00 PM EST |
| 40.00 | 13.30 | 14.30 | 13.20 | 0.00 | 0.00% | 0 | 0 | 0.80 | -0.92 | 0.02 | 0.00 | 2/28/2024 | 5/1/2024 4:00:00 PM EST |