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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 8.40 | 10.20 | 11.59 | 0.00 | 0.00% | 0 | 16 | 5.12 | 1.00 | 0.00 | 0.00 | 10/9/2024 | 5/5/2025 3:59:49 PM EST |
| 5.00 | 7.60 | 8.70 | 22.50 | 0.00 | 0.00% | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 3/4/2024 | 5/5/2025 3:59:49 PM EST |
| 6.00 | 6.60 | 7.90 | % | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 7.00 | 5.70 | 6.70 | 10.50 | 0.00 | 0.00% | 0 | 1 | 2.55 | 1.00 | 0.00 | 0.00 | 1/27/2025 | 5/5/2025 3:59:49 PM EST |
| 8.00 | 4.70 | 5.80 | % | 0 | 14 | 2.14 | 0.98 | 0.01 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 9.00 | 3.70 | 4.70 | 3.60 | 0.00 | 0.00% | 0 | 56 | 1.70 | 0.94 | 0.04 | -0.01 | 4/23/2025 | 5/5/2025 3:59:49 PM EST |
| 10.00 | 3.00 | 3.10 | 2.90 | 0.00 | 0.00% | 0 | 732 | 0.64 | 0.88 | 0.07 | -0.01 | 4/23/2025 | 5/5/2025 3:59:49 PM EST |
| 11.00 | 2.15 | 2.30 | 1.81 | 0.00 | 0.00% | 0 | 17 | 1.17 | 0.79 | 0.10 | -0.01 | 4/11/2025 | 5/5/2025 3:59:49 PM EST |
| 12.00 | 1.50 | 2.05 | 1.69 | +0.03 | +1.81% | 2 | 518 | 0.73 | 0.67 | 0.13 | -0.01 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 13.00 | 0.95 | 1.10 | 1.11 | 0.00 | 0.00% | 0 | 224 | 0.59 | 0.53 | 0.16 | -0.01 | 4/28/2025 | 5/5/2025 3:59:49 PM EST |
| 14.00 | 0.55 | 0.70 | 0.70 | 0.00 | 0.00% | 0 | 720 | 0.56 | 0.37 | 0.15 | -0.01 | 5/1/2025 | 5/5/2025 3:59:49 PM EST |
| 15.00 | 0.25 | 0.40 | 0.25 | 0.00 | 0.00% | 0 | 946 | 0.54 | 0.24 | 0.13 | -0.01 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 16.00 | 0.10 | 0.25 | 0.20 | +0.01 | +5.27% | 40 | 577 | 0.53 | 0.15 | 0.10 | -0.01 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 17.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 1,465 | 0.54 | 0.10 | 0.07 | 0.00 | 5/1/2025 | 5/5/2025 3:59:49 PM EST |
| 18.00 | 0.00 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 609 | 0.89 | 0.05 | 0.04 | 0.00 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 19.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 3,049 | 0.93 | 0.03 | 0.02 | 0.00 | 4/22/2025 | 5/5/2025 3:59:49 PM EST |
| 20.00 | 0.05 | 0.15 | 0.05 | -0.05 | -50.00% | 1 | 17,908 | 0.76 | 0.02 | 0.02 | 0.00 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 21.00 | 0.00 | 0.40 | 0.15 | 0.00 | 0.00% | 0 | 1,769 | 1.18 | 0.01 | 0.01 | 0.00 | 4/22/2025 | 5/5/2025 3:59:49 PM EST |
| 22.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 273 | 1.25 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:49 PM EST |
| 23.00 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 131 | 1.36 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:49 PM EST |
| 25.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 5,676 | 2.14 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 5/5/2025 3:59:49 PM EST |
| 27.00 | 0.00 | 0.70 | 0.25 | 0.00 | 0.00% | 0 | 79 | 1.80 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 5/5/2025 3:59:49 PM EST |
| 30.00 | 0.00 | 1.35 | 0.13 | 0.00 | 0.00% | 0 | 1,041 | 2.42 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 5/5/2025 3:59:49 PM EST |
| 32.00 | 0.00 | 0.05 | 0.11 | 0.00 | 0.00% | 0 | 101 | 1.21 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 5/5/2025 3:59:49 PM EST |
| 35.00 | 0.00 | 1.35 | 0.11 | 0.00 | 0.00% | 0 | 131 | 2.65 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 5/5/2025 3:59:49 PM EST |
| 37.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 480 | 2.73 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 5/5/2025 3:59:49 PM EST |
| 40.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 103 | 2.83 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.40 | % | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 5.00 | 0.00 | 1.55 | 0.01 | 0.00 | 0.00% | 0 | 11 | 4.09 | 0.00 | 0.00 | 0.00 | 2/15/2024 | 5/5/2025 3:59:49 PM EST |
| 6.00 | 0.00 | 0.50 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 7.00 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 20 | 1.76 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 3:59:49 PM EST |
| 8.00 | 0.00 | 0.40 | 0.55 | 0.00 | 0.00% | 0 | 1,581 | 2.33 | -0.02 | 0.01 | 0.00 | 4/7/2025 | 5/5/2025 3:59:49 PM EST |
| 9.00 | 0.05 | 0.20 | 0.19 | 0.00 | 0.00% | 0 | 138 | 0.75 | -0.06 | 0.04 | -0.01 | 4/28/2025 | 5/5/2025 3:59:49 PM EST |
| 10.00 | 0.20 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 4,730 | 0.73 | -0.12 | 0.07 | -0.01 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 11.00 | 0.35 | 1.45 | 0.40 | -0.05 | -11.12% | 3 | 755 | 0.66 | -0.21 | 0.10 | -0.01 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 12.00 | 0.70 | 0.85 | 0.70 | -0.05 | -6.67% | 4 | 4,048 | 0.65 | -0.33 | 0.13 | -0.01 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 13.00 | 1.15 | 2.30 | 1.11 | -0.12 | -9.76% | 47 | 4,963 | 0.65 | -0.47 | 0.16 | -0.01 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 14.00 | 1.75 | 1.90 | 1.91 | 0.00 | 0.00% | 0 | 803 | 0.63 | -0.63 | 0.15 | -0.01 | 4/28/2025 | 5/5/2025 3:59:49 PM EST |
| 15.00 | 2.45 | 2.65 | 2.86 | 0.00 | 0.00% | 0 | 3,226 | 0.67 | -0.76 | 0.13 | -0.01 | 4/23/2025 | 5/5/2025 3:59:49 PM EST |
| 16.00 | 3.30 | 3.50 | 3.75 | 0.00 | 0.00% | 0 | 323 | 0.60 | -0.85 | 0.10 | -0.01 | 4/24/2025 | 5/5/2025 3:59:49 PM EST |
| 17.00 | 4.20 | 4.50 | 4.10 | 0.00 | 0.00% | 0 | 2,982 | 1.22 | -0.90 | 0.07 | 0.00 | 5/1/2025 | 5/5/2025 3:59:49 PM EST |
| 18.00 | 3.50 | 6.50 | 6.40 | 0.00 | 0.00% | 0 | 119 | 1.34 | -0.95 | 0.04 | 0.00 | 4/11/2025 | 5/5/2025 3:59:49 PM EST |
| 19.00 | 6.10 | 6.40 | 4.20 | 0.00 | 0.00% | 0 | 77 | 1.38 | -0.97 | 0.02 | 0.00 | 3/24/2025 | 5/5/2025 3:59:49 PM EST |
| 20.00 | 7.10 | 7.70 | 9.15 | 0.00 | 0.00% | 0 | 265 | 1.67 | -0.98 | 0.02 | 0.00 | 4/7/2025 | 5/5/2025 3:59:49 PM EST |
| 21.00 | 8.10 | 8.50 | % | 0 | 0 | 1.69 | -0.99 | 0.01 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 22.00 | 8.00 | 9.50 | 5.10 | 0.00 | 0.00% | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 2/3/2025 | 5/5/2025 3:59:49 PM EST |
| 23.00 | 9.30 | 10.50 | 5.80 | 0.00 | 0.00% | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 5/5/2025 3:59:49 PM EST |
| 25.00 | 12.10 | 12.50 | 10.75 | 0.00 | 0.00% | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 8/22/2024 | 5/5/2025 3:59:49 PM EST |
| 27.00 | 13.00 | 14.60 | 3.33 | 0.00 | 0.00% | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 4/26/2024 | 5/5/2025 3:59:49 PM EST |
| 30.00 | 17.00 | 17.50 | % | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 32.00 | 19.00 | 19.60 | % | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 35.00 | 22.00 | 22.60 | % | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 37.00 | 23.90 | 24.60 | % | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 40.00 | 27.00 | 27.60 | % | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST |