StocksCafe

12 Followers USX:TRIP - Tripadvisor Inc TripAdvisor Inc
Sector: Consumer Discretionary, Industry: Hotels, Resorts & Cruise Lines

Add Alert

IV %	Call Volume	Put Volume	Call Open Interest	Put Open Interest	# Options	Updated
43.31	220	0	9,476	87,378	54	2024-05-23

Updated	Strike	Last Price	Bid	Ask	Change %	Delta	Theta	Vega	O.Int	Vol
2024-05-23	3	15.25	13.7	16.8	0%	0.977	-0.003	0.008	15	0
2024-05-23	5	13.35	11.8	14.9	0%	0.963	-0.004	0.011	0	0
2024-05-23	6	12.7	11.8	13.6	0%	0.944	-0.005	0.016	0	0
2024-05-23	7	11.85	11	12.7	0%	0.931	-0.006	0.019	0	0
2024-05-23	8	10.65	9	12.3	0%	0.929	-0.005	0.019	10	0
2024-05-23	9	9	8.1	9.9	0%	0.908	-0.006	0.024	0	0
2024-05-23	10	9.15	8.2	10.1	0%	0.885	-0.006	0.028	51	0
2024-05-23	11	8.05	7.1	9	0%	0.875	-0.006	0.029	0	0
2024-05-23	12	7.35	6.5	8.2	0%	0.845	-0.007	0.034	0	0
2024-05-23	13	6.85	5.7	8	0%	0.808	-0.008	0.039	143	0
2024-05-23	14	5.15	5	5.3	0%	0.812	-0.005	0.039	0	0
2024-05-23	15	4.45	4.3	4.6	0%	0.765	-0.006	0.044	220	0
2024-05-23	16	3.75	3.6	3.9	0%	0.714	-0.006	0.049	4	0
2024-05-23	17	3.2	3.1	3.3	0%	0.656	-0.006	0.053	0	0
2024-05-23	18	2.75	2.65	2.85	-15.6%	0.596	-0.006	0.056	1,642	10
2024-05-23	19	2.25	2.15	2.35	0%	0.535	-0.006	0.057	2	0
2024-05-23	20	2	1.4	2.6	0%	0.477	-0.006	0.057	1,540	176
2024-05-23	21	1.5	1.4	1.6	0%	0.414	-0.006	0.056	3	0
2024-05-23	22	1.275	1.2	1.35	0%	0.365	-0.006	0.054	235	0
2024-05-23	23	1.025	0.95	1.1	0%	0.313	-0.005	0.051	457	0
2024-05-23	24	0.8	0.7	0.9	0%	0.263	-0.005	0.047	0	0
2024-05-23	25	0.675	0.6	0.75	-18.8%	0.223	-0.004	0.043	1,930	34
2024-05-23	27	0.45	0.35	0.55	0%	0.165	-0.004	0.036	1,538	0
2024-05-23	30	0.2	0.05	0.35	0%	0.086	-0.002	0.023	1,167	0
2024-05-23	32	0.7	0	1.4	0%	0	0	0	101	0
2024-05-23	35	0.7	0	1.4	0%	0	0	0	278	0
2024-05-23	40	0.175	0.05	0.3	0%	0.061	-0.002	0.017	140	0