Options Chain for TRIPADVISOR INC COM (TRIP) - $14.09 as of 3/28/2025 9:11:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 9.00 | 9.20 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 6.00 | 8.00 | 9.80 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 7.00 | 6.00 | 7.30 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 8.00 | 6.00 | 6.30 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 9.00 | 5.00 | 5.30 | % | 0 | 0 | 0.93 | 0.98 | 0.02 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 10.00 | 4.00 | 4.30 | % | 0 | 0 | 0.86 | 0.95 | 0.03 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 11.00 | 3.20 | 3.40 | % | 0 | 0 | 0.41 | 0.90 | 0.06 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 12.00 | 2.45 | 3.60 | % | 0 | 0 | 0.83 | 0.82 | 0.09 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 13.00 | 1.75 | 2.85 | 1.85 | % | 1 | 0 | 0.77 | 0.71 | 0.12 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST | |
| 14.00 | 1.20 | 1.30 | % | 0 | 0 | 0.52 | 0.59 | 0.14 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 15.00 | 0.75 | 0.85 | 1.10 | 0.00 | 0.00% | 0 | 66 | 0.51 | 0.45 | 0.14 | -0.01 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 16.00 | 0.45 | 0.50 | 0.45 | -0.25 | -35.72% | 3 | 13 | 0.50 | 0.32 | 0.12 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 17.00 | 0.25 | 0.30 | 0.50 | 0.00 | 0.00% | 0 | 116 | 0.50 | 0.22 | 0.10 | -0.01 | 3/26/2025 | 3/28/2025 4:00:01 PM EST |
| 18.00 | 0.10 | 0.20 | 0.26 | 0.00 | 0.00% | 0 | 10 | 0.49 | 0.14 | 0.07 | -0.01 | 3/26/2025 | 3/28/2025 4:00:01 PM EST |
| 19.00 | 0.05 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 2 | 0.52 | 0.08 | 0.05 | 0.00 | 3/25/2025 | 3/28/2025 4:00:01 PM EST |
| 20.00 | 0.00 | 0.10 | % | 0 | 0 | 0.62 | 0.05 | 0.03 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 21.00 | 0.00 | 0.40 | % | 0 | 0 | 0.98 | 0.03 | 0.02 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 22.00 | 0.00 | 0.35 | % | 0 | 0 | 1.01 | 0.02 | 0.01 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 25.00 | 0.00 | 0.10 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.40 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 6.00 | 0.00 | 0.50 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 7.00 | 0.00 | 1.35 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 8.00 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 40 | 1.25 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:01 PM EST |
| 9.00 | 0.00 | 0.15 | % | 0 | 0 | 0.90 | -0.02 | 0.02 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 10.00 | 0.00 | 0.20 | % | 0 | 0 | 0.79 | -0.05 | 0.03 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 11.00 | 0.15 | 0.30 | % | 0 | 0 | 0.67 | -0.10 | 0.06 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 12.00 | 0.35 | 0.45 | 0.31 | +0.04 | +14.82% | 4 | 35 | 0.64 | -0.18 | 0.09 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 13.00 | 0.60 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 31 | 0.62 | -0.29 | 0.12 | -0.01 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 14.00 | 1.05 | 1.15 | 0.80 | 0.00 | 0.00% | 0 | 23 | 0.61 | -0.41 | 0.14 | -0.01 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 15.00 | 1.60 | 1.70 | 1.25 | 0.00 | 0.00% | 0 | 113 | 0.61 | -0.55 | 0.14 | -0.01 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 16.00 | 2.25 | 2.40 | 1.75 | 0.00 | 0.00% | 0 | 3 | 0.61 | -0.68 | 0.12 | -0.01 | 3/26/2025 | 3/28/2025 4:00:01 PM EST |
| 17.00 | 3.00 | 3.20 | 2.42 | 0.00 | 0.00% | 0 | 25 | 0.61 | -0.78 | 0.10 | -0.01 | 3/24/2025 | 3/28/2025 4:00:01 PM EST |
| 18.00 | 3.90 | 4.20 | % | 0 | 0 | 0.62 | -0.86 | 0.07 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 19.00 | 4.90 | 5.10 | % | 0 | 0 | 0.60 | -0.92 | 0.05 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 20.00 | 5.80 | 6.00 | % | 0 | 0 | 0.68 | -0.95 | 0.03 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 21.00 | 6.80 | 8.70 | % | 0 | 0 | 0.75 | -0.97 | 0.02 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 22.00 | 7.80 | 8.00 | % | 0 | 0 | 0.81 | -0.98 | 0.01 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 25.00 | 10.80 | 11.00 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST |