Options Chain for TRIPADVISOR INC COM (TRIP) - $15.67 as of 5/13/2025 9:11:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 10.50 | 13.80 | % | 0 | 0 | 3.99 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:56 PM EST | |||
| 5.00 | 9.50 | 12.80 | % | 0 | 0 | 4.53 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:56 PM EST | |||
| 6.00 | 8.80 | 10.40 | % | 0 | 0 | 3.75 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:56 PM EST | |||
| 7.00 | 8.60 | 10.80 | % | 0 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:56 PM EST | |||
| 8.00 | 7.10 | 8.60 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:56 PM EST | |||
| 9.00 | 6.60 | 6.90 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:56 PM EST | |||
| 10.00 | 5.60 | 6.00 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:56 PM EST | |||
| 11.00 | 4.60 | 5.80 | % | 0 | 0 | 0.83 | 0.99 | 0.01 | 0.00 | 5/13/2025 3:59:56 PM EST | |||
| 12.00 | 2.35 | 4.20 | % | 0 | 0 | 1.01 | 0.96 | 0.03 | 0.00 | 5/13/2025 3:59:56 PM EST | |||
| 13.00 | 2.40 | 4.20 | % | 0 | 0 | 0.60 | 0.90 | 0.06 | -0.01 | 5/13/2025 3:59:56 PM EST | |||
| 14.00 | 1.30 | 2.15 | % | 0 | 0 | 0.25 | 0.80 | 0.11 | -0.01 | 5/13/2025 3:59:56 PM EST | |||
| 15.00 | 0.35 | 1.45 | % | 0 | 0 | 0.24 | 0.66 | 0.15 | -0.01 | 5/13/2025 3:59:56 PM EST | |||
| 16.00 | 0.60 | 0.95 | % | 0 | 0 | 0.41 | 0.48 | 0.18 | -0.01 | 5/13/2025 3:59:56 PM EST | |||
| 17.00 | 0.25 | 0.50 | 0.42 | 0.00 | 0.00% | 0 | 8 | 0.36 | 0.30 | 0.17 | -0.01 | 5/12/2025 | 5/13/2025 3:59:56 PM EST |
| 18.00 | 0.05 | 0.75 | % | 0 | 0 | 0.52 | 0.17 | 0.13 | -0.01 | 5/13/2025 3:59:56 PM EST | |||
| 19.00 | 0.00 | 2.20 | % | 0 | 0 | 1.37 | 0.09 | 0.09 | 0.00 | 5/13/2025 3:59:56 PM EST | |||
| 20.00 | 0.00 | 2.15 | % | 0 | 0 | 0.62 | 0.04 | 0.05 | 0.00 | 5/13/2025 3:59:56 PM EST | |||
| 21.00 | 0.00 | 2.15 | % | 0 | 0 | 0.63 | 0.02 | 0.02 | 0.00 | 5/13/2025 3:59:56 PM EST | |||
| 22.00 | 0.00 | 2.15 | % | 0 | 0 | 0.70 | 0.01 | 0.01 | 0.00 | 5/13/2025 3:59:56 PM EST | |||
| 23.00 | 0.00 | 0.35 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:56 PM EST | |||
| 24.00 | 0.00 | 2.15 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:56 PM EST | |||
| 25.00 | 0.00 | 2.15 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.15 | % | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:56 PM EST | |||
| 5.00 | 0.00 | 1.25 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:56 PM EST | |||
| 6.00 | 0.00 | 2.15 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:56 PM EST | |||
| 7.00 | 0.00 | 2.15 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:56 PM EST | |||
| 8.00 | 0.00 | 2.15 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:56 PM EST | |||
| 9.00 | 0.00 | 2.15 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:56 PM EST | |||
| 10.00 | 0.00 | 2.15 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:56 PM EST | |||
| 11.00 | 0.00 | 0.25 | % | 0 | 0 | 0.96 | -0.01 | 0.01 | 0.00 | 5/13/2025 3:59:56 PM EST | |||
| 12.00 | 0.00 | 2.20 | % | 0 | 0 | 0.64 | -0.04 | 0.03 | 0.00 | 5/13/2025 3:59:56 PM EST | |||
| 13.00 | 0.05 | 0.20 | % | 0 | 0 | 0.44 | -0.10 | 0.06 | -0.01 | 5/13/2025 3:59:56 PM EST | |||
| 14.00 | 0.00 | 0.35 | % | 0 | 0 | 0.35 | -0.20 | 0.11 | -0.01 | 5/13/2025 3:59:56 PM EST | |||
| 15.00 | 0.00 | 1.05 | % | 0 | 0 | 0.42 | -0.34 | 0.15 | -0.01 | 5/13/2025 3:59:56 PM EST | |||
| 16.00 | 0.15 | 1.10 | 0.95 | % | 1 | 0 | 0.23 | -0.52 | 0.18 | -0.01 | 5/13/2025 | 5/13/2025 3:59:56 PM EST | |
| 17.00 | 0.75 | 1.70 | % | 0 | 0 | 0.20 | -0.70 | 0.17 | -0.01 | 5/13/2025 3:59:56 PM EST | |||
| 18.00 | 2.30 | 3.70 | % | 0 | 0 | 0.30 | -0.83 | 0.13 | -0.01 | 5/13/2025 3:59:56 PM EST | |||
| 19.00 | 2.40 | 4.20 | % | 0 | 0 | 0.49 | -0.91 | 0.09 | 0.00 | 5/13/2025 3:59:56 PM EST | |||
| 20.00 | 3.30 | 6.20 | % | 0 | 0 | 1.23 | -0.96 | 0.05 | 0.00 | 5/13/2025 3:59:56 PM EST | |||
| 21.00 | 4.70 | 5.80 | % | 0 | 0 | 1.04 | -0.98 | 0.02 | 0.00 | 5/13/2025 3:59:56 PM EST | |||
| 22.00 | 5.10 | 7.40 | % | 0 | 0 | 1.29 | -0.99 | 0.01 | 0.00 | 5/13/2025 3:59:56 PM EST | |||
| 23.00 | 6.90 | 7.90 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:56 PM EST | |||
| 24.00 | 7.00 | 8.90 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:56 PM EST | |||
| 25.00 | 9.20 | 10.90 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:56 PM EST |