Options Chain for TRIPADVISOR INC COM (TRIP) - $12.73 as of 5/5/2025 9:23:07 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 9.90 | 12.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 3.00 | 8.60 | 10.50 | % | 0 | 0 | 5.92 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 4.00 | 7.40 | 9.10 | % | 0 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 5.00 | 7.50 | 7.90 | % | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 6.00 | 5.00 | 6.90 | % | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 7.00 | 5.50 | 5.90 | % | 0 | 0 | 2.01 | 0.99 | 0.01 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 7.50 | 5.20 | 5.40 | % | 0 | 0 | 1.81 | 0.99 | 0.01 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 8.00 | 4.70 | 4.90 | % | 0 | 0 | 1.63 | 0.98 | 0.02 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 8.50 | 4.20 | 4.40 | % | 0 | 0 | 1.45 | 0.95 | 0.03 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 9.00 | 3.70 | 3.90 | % | 0 | 0 | 1.29 | 0.93 | 0.04 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 9.50 | 3.20 | 3.80 | % | 0 | 0 | 1.13 | 0.90 | 0.05 | -0.02 | 5/5/2025 3:59:49 PM EST | |||
| 10.00 | 2.80 | 3.20 | % | 0 | 0 | 1.57 | 0.86 | 0.07 | -0.02 | 5/5/2025 3:59:49 PM EST | |||
| 10.50 | 2.40 | 2.55 | % | 0 | 0 | 1.38 | 0.82 | 0.08 | -0.02 | 5/5/2025 3:59:49 PM EST | |||
| 11.00 | 1.95 | 2.70 | 1.58 | 0.00 | 0.00% | 0 | 112 | 1.46 | 0.77 | 0.10 | -0.03 | 4/11/2025 | 5/5/2025 3:59:49 PM EST |
| 11.50 | 1.60 | 1.80 | % | 0 | 0 | 0.83 | 0.71 | 0.11 | -0.03 | 5/5/2025 3:59:49 PM EST | |||
| 12.00 | 1.15 | 1.45 | 1.40 | 0.00 | 0.00% | 0 | 4 | 0.76 | 0.65 | 0.13 | -0.03 | 4/29/2025 | 5/5/2025 3:59:49 PM EST |
| 12.50 | 0.95 | 1.15 | % | 0 | 0 | 0.80 | 0.58 | 0.14 | -0.03 | 5/5/2025 3:59:49 PM EST | |||
| 13.00 | 0.70 | 0.90 | % | 0 | 0 | 0.79 | 0.51 | 0.14 | -0.03 | 5/5/2025 3:59:49 PM EST | |||
| 13.50 | 0.50 | 0.65 | % | 0 | 0 | 0.76 | 0.44 | 0.14 | -0.03 | 5/5/2025 3:59:49 PM EST | |||
| 14.00 | 0.35 | 0.50 | % | 0 | 0 | 0.76 | 0.37 | 0.14 | -0.03 | 5/5/2025 3:59:49 PM EST | |||
| 14.50 | 0.20 | 0.40 | 0.35 | % | 1 | 0 | 0.72 | 0.30 | 0.13 | -0.03 | 5/5/2025 | 5/5/2025 3:59:49 PM EST | |
| 15.00 | 0.15 | 0.25 | % | 0 | 0 | 0.74 | 0.24 | 0.12 | -0.02 | 5/5/2025 3:59:49 PM EST | |||
| 15.50 | 0.05 | 0.20 | % | 0 | 0 | 0.70 | 0.20 | 0.11 | -0.02 | 5/5/2025 3:59:49 PM EST | |||
| 16.00 | 0.00 | 0.15 | % | 0 | 0 | 1.00 | 0.16 | 0.09 | -0.02 | 5/5/2025 3:59:49 PM EST | |||
| 16.50 | 0.00 | 0.20 | % | 0 | 0 | 1.21 | 0.12 | 0.08 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 17.00 | 0.00 | 0.65 | % | 0 | 0 | 1.64 | 0.10 | 0.07 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 17.50 | 0.00 | 0.65 | % | 0 | 0 | 1.73 | 0.07 | 0.05 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 18.00 | 0.00 | 0.95 | % | 0 | 0 | 2.12 | 0.06 | 0.04 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 18.50 | 0.00 | 0.85 | % | 0 | 0 | 2.10 | 0.04 | 0.03 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 19.00 | 0.00 | 0.95 | % | 0 | 0 | 2.28 | 0.03 | 0.03 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 20.00 | 0.00 | 0.90 | % | 0 | 0 | 2.38 | 0.02 | 0.02 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 21.00 | 0.00 | 0.40 | % | 0 | 0 | 1.91 | 0.01 | 0.01 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 22.00 | 0.00 | 0.35 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 23.00 | 0.00 | 0.35 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 24.00 | 0.00 | 0.40 | % | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 25.00 | 0.00 | 0.40 | % | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 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 | 0.40 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 3.00 | 0.00 | 0.35 | % | 0 | 0 | 5.34 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 4.00 | 0.00 | 0.35 | % | 0 | 0 | 4.33 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 5.00 | 0.00 | 0.40 | % | 0 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 6.00 | 0.00 | 0.40 | % | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 7.00 | 0.00 | 0.70 | % | 0 | 0 | 3.17 | -0.01 | 0.01 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 7.50 | 0.00 | 0.90 | % | 0 | 0 | 3.23 | -0.01 | 0.01 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 2.72 | -0.02 | 0.02 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 8.50 | 0.00 | 0.15 | % | 0 | 0 | 1.41 | -0.05 | 0.03 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 9.00 | 0.00 | 0.15 | % | 0 | 0 | 1.25 | -0.07 | 0.04 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 9.50 | 0.00 | 0.15 | % | 0 | 0 | 1.10 | -0.10 | 0.05 | -0.02 | 5/5/2025 3:59:49 PM EST | |||
| 10.00 | 0.05 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.93 | -0.14 | 0.07 | -0.02 | 4/28/2025 | 5/5/2025 3:59:49 PM EST |
| 10.50 | 0.15 | 0.30 | % | 0 | 0 | 0.92 | -0.18 | 0.08 | -0.02 | 5/5/2025 3:59:49 PM EST | |||
| 11.00 | 0.25 | 0.40 | 0.27 | 0.00 | 0.00% | 0 | 14 | 0.89 | -0.23 | 0.10 | -0.03 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 11.50 | 0.35 | 0.50 | % | 0 | 0 | 0.86 | -0.29 | 0.11 | -0.03 | 5/5/2025 3:59:49 PM EST | |||
| 12.00 | 0.45 | 1.10 | 0.75 | 0.00 | 0.00% | 0 | 3 | 1.02 | -0.35 | 0.13 | -0.03 | 4/28/2025 | 5/5/2025 3:59:49 PM EST |
| 12.50 | 0.65 | 0.85 | % | 0 | 0 | 0.79 | -0.42 | 0.14 | -0.03 | 5/5/2025 3:59:49 PM EST | |||
| 13.00 | 0.90 | 1.15 | % | 0 | 0 | 0.84 | -0.49 | 0.14 | -0.03 | 5/5/2025 3:59:49 PM EST | |||
| 13.50 | 1.25 | 1.40 | % | 0 | 0 | 0.84 | -0.56 | 0.14 | -0.03 | 5/5/2025 3:59:49 PM EST | |||
| 14.00 | 1.55 | 1.75 | % | 0 | 0 | 1.35 | -0.63 | 0.14 | -0.03 | 5/5/2025 3:59:49 PM EST | |||
| 14.50 | 1.95 | 2.10 | % | 0 | 0 | 1.26 | -0.70 | 0.13 | -0.03 | 5/5/2025 3:59:49 PM EST | |||
| 15.00 | 2.25 | 2.50 | 3.46 | 0.00 | 0.00% | 0 | 1 | 0.81 | -0.76 | 0.12 | -0.02 | 4/4/2025 | 5/5/2025 3:59:49 PM EST |
| 15.50 | 2.65 | 2.95 | % | 0 | 0 | 1.35 | -0.80 | 0.11 | -0.02 | 5/5/2025 3:59:49 PM EST | |||
| 16.00 | 3.20 | 3.40 | % | 0 | 0 | 0.99 | -0.84 | 0.09 | -0.02 | 5/5/2025 3:59:49 PM EST | |||
| 16.50 | 3.70 | 3.90 | % | 0 | 0 | 1.55 | -0.88 | 0.08 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 17.00 | 4.20 | 4.40 | % | 0 | 0 | 0.99 | -0.90 | 0.07 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 17.50 | 4.70 | 4.90 | % | 0 | 0 | 1.06 | -0.93 | 0.05 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 18.00 | 4.60 | 5.40 | % | 0 | 0 | 1.13 | -0.94 | 0.04 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 18.50 | 5.70 | 5.90 | % | 0 | 0 | 1.19 | -0.96 | 0.03 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 19.00 | 4.90 | 7.90 | % | 0 | 0 | 1.25 | -0.97 | 0.03 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 20.00 | 6.30 | 7.40 | % | 0 | 0 | 1.37 | -0.98 | 0.02 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 21.00 | 6.90 | 9.90 | % | 0 | 0 | 1.48 | -0.99 | 0.01 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 22.00 | 8.60 | 11.00 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 23.00 | 9.00 | 11.40 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 24.00 | 10.60 | 12.30 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 25.00 | 11.40 | 13.60 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST |