Options Chain for TRIPADVISOR INC COM (TRIP) - $12.73 as of 4/25/2025 9:10:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 10.40 | 11.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 3.00 | 9.40 | 11.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 4.00 | 8.40 | 10.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 4.50 | 7.90 | 9.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 5.00 | 6.70 | 8.80 | % | 0 | 0 | 4.55 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 5.50 | 6.00 | 8.20 | % | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 6.00 | 5.60 | 7.20 | % | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 6.50 | 5.10 | 6.50 | % | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 7.00 | 4.60 | 5.90 | % | 0 | 0 | 5.21 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 7.50 | 4.00 | 7.00 | % | 0 | 0 | 4.76 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 8.00 | 4.60 | 7.00 | % | 0 | 0 | 4.09 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 8.50 | 2.95 | 4.40 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 9.00 | 3.50 | 3.90 | % | 0 | 0 | 3.58 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 9.50 | 2.10 | 3.50 | % | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 10.00 | 2.50 | 3.60 | 1.28 | 0.00 | 0.00% | 0 | 4 | 2.89 | 1.00 | 0.01 | 0.00 | 4/9/2025 | 4/25/2025 3:59:57 PM EST |
| 10.50 | 2.20 | 2.35 | % | 0 | 0 | 1.13 | 0.99 | 0.03 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 11.00 | 1.00 | 1.90 | 1.49 | 0.00 | 0.00% | 0 | 3 | 0.92 | 0.94 | 0.09 | -0.01 | 4/23/2025 | 4/25/2025 3:59:57 PM EST |
| 11.50 | 1.20 | 1.90 | % | 0 | 0 | 0.71 | 0.87 | 0.17 | -0.02 | 4/25/2025 3:59:57 PM EST | |||
| 12.00 | 0.80 | 1.00 | 0.83 | +0.18 | +27.70% | 9 | 241 | 0.70 | 0.76 | 0.27 | -0.03 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 12.50 | 0.15 | 0.75 | 0.45 | -0.17 | -27.42% | 16 | 0 | 0.45 | 0.61 | 0.35 | -0.03 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 13.00 | 0.30 | 0.35 | 0.35 | +0.15 | +75.00% | 1,081 | 189 | 0.62 | 0.42 | 0.38 | -0.03 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 13.50 | 0.00 | 0.40 | 0.10 | % | 5 | 0 | 0.67 | 0.24 | 0.32 | -0.02 | 4/25/2025 | 4/25/2025 3:59:57 PM EST | |
| 14.00 | 0.00 | 0.25 | 0.21 | +0.09 | +75.00% | 1 | 34 | 0.66 | 0.11 | 0.20 | -0.01 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 14.50 | 0.00 | 0.50 | % | 0 | 0 | 1.13 | 0.05 | 0.11 | -0.01 | 4/25/2025 3:59:57 PM EST | |||
| 15.00 | 0.00 | 1.15 | 0.05 | 0.00 | 0.00% | 0 | 10 | 1.20 | 0.02 | 0.05 | 0.00 | 4/11/2025 | 4/25/2025 3:59:57 PM EST |
| 15.50 | 0.00 | 0.95 | % | 0 | 0 | 1.34 | 0.01 | 0.02 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 16.00 | 0.00 | 0.40 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 16.50 | 0.00 | 0.40 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 17.00 | 0.00 | 0.40 | 0.25 | 0.00 | 0.00% | 0 | 21 | 1.74 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 4/25/2025 3:59:57 PM EST |
| 17.50 | 0.00 | 0.40 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 18.00 | 0.00 | 0.10 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 18.50 | 0.00 | 0.40 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 19.00 | 0.00 | 0.40 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 19.50 | 0.00 | 0.40 | % | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 20.00 | 0.00 | 0.40 | % | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 20.50 | 0.00 | 0.40 | % | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 21.00 | 0.00 | 0.40 | % | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 21.50 | 0.00 | 0.40 | % | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 22.00 | 0.00 | 0.15 | % | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 22.50 | 0.00 | 0.40 | % | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 23.00 | 0.00 | 0.40 | % | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 24.00 | 0.00 | 0.40 | % | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 25.00 | 0.00 | 0.40 | % | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.60 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 3.00 | 0.00 | 0.85 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 4.00 | 0.00 | 0.40 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 4.50 | 0.00 | 0.40 | % | 0 | 0 | 5.40 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.65 | % | 0 | 0 | 7.04 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 5.50 | 0.00 | 0.60 | % | 0 | 0 | 4.46 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 6.00 | 0.00 | 0.95 | % | 0 | 0 | 6.23 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 6.50 | 0.00 | 0.40 | % | 0 | 0 | 3.70 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 7.00 | 0.00 | 0.40 | % | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 7.50 | 0.00 | 0.40 | % | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 8.00 | 0.00 | 0.95 | % | 0 | 0 | 4.36 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 8.50 | 0.00 | 0.40 | % | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 9.00 | 0.00 | 0.20 | 0.03 | 0.00 | 0.00% | 0 | 183 | 2.19 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:57 PM EST |
| 9.50 | 0.00 | 0.55 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 34 | 1.82 | 0.00 | 0.01 | 0.00 | 4/21/2025 | 4/25/2025 3:59:57 PM EST |
| 10.50 | 0.00 | 0.75 | % | 0 | 0 | 2.57 | -0.01 | 0.03 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 11.00 | 0.00 | 0.10 | 0.05 | -0.01 | -16.67% | 10 | 5 | 1.08 | -0.06 | 0.09 | -0.01 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 11.50 | 0.00 | 0.15 | 0.40 | 0.00 | 0.00% | 0 | 4 | 0.86 | -0.13 | 0.17 | -0.02 | 4/22/2025 | 4/25/2025 3:59:57 PM EST |
| 12.00 | 0.05 | 0.75 | 0.18 | 0.00 | 0.00% | 0 | 436 | 1.10 | -0.24 | 0.27 | -0.03 | 4/24/2025 | 4/25/2025 3:59:57 PM EST |
| 12.50 | 0.10 | 0.35 | 0.31 | +0.06 | +24.00% | 11 | 599 | 0.47 | -0.39 | 0.35 | -0.03 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 13.00 | 0.40 | 1.00 | 0.50 | -0.30 | -37.50% | 15 | 3 | 0.82 | -0.58 | 0.38 | -0.03 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 13.50 | 0.55 | 1.55 | 0.80 | -0.85 | -51.52% | 2 | 2 | 0.84 | -0.76 | 0.32 | -0.02 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 14.00 | 1.20 | 1.85 | 1.70 | +0.33 | +24.09% | 7 | 23 | 0.79 | -0.89 | 0.20 | -0.01 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 14.50 | 1.20 | 1.90 | % | 0 | 0 | 1.06 | -0.95 | 0.11 | -0.01 | 4/25/2025 3:59:57 PM EST | |||
| 15.00 | 2.00 | 3.90 | % | 0 | 0 | 1.41 | -0.98 | 0.05 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 15.50 | 1.90 | 5.00 | % | 0 | 0 | 1.47 | -0.99 | 0.02 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 16.00 | 2.20 | 4.20 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 16.50 | 3.60 | 5.70 | % | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 17.00 | 4.10 | 5.90 | % | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 17.50 | 4.40 | 5.50 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 18.00 | 4.90 | 6.90 | % | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 18.50 | 5.70 | 7.30 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 19.00 | 5.70 | 7.50 | % | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 19.50 | 5.80 | 7.90 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 20.00 | 7.20 | 8.60 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 20.50 | 6.10 | 9.90 | % | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 21.00 | 7.20 | 9.50 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 21.50 | 8.60 | 8.90 | % | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 22.00 | 8.00 | 9.40 | % | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 22.50 | 9.60 | 11.70 | % | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 23.00 | 10.20 | 10.50 | % | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 24.00 | 10.50 | 12.90 | % | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 25.00 | 12.10 | 14.00 | % | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST |