Options Chain for TRIPADVISOR INC COM (TRIP) - $13.69 as of 5/27/2025 3:41:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 10.20 | 12.40 | 11.91 | 0.00 | 0.00% | 0 | 1 | 5.10 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 1:59:02 PM EST |
| 4.00 | 9.60 | 10.70 | 11.05 | 0.00 | 0.00% | 0 | 1 | 2.84 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 1:59:02 PM EST |
| 5.00 | 9.20 | 9.40 | 10.00 | 0.00 | 0.00% | 0 | 1 | 1.69 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 1:59:02 PM EST |
| 6.00 | 8.20 | 8.40 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 7.00 | 7.20 | 7.40 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 8.00 | 6.20 | 6.40 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 9.00 | 5.20 | 5.40 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 10.00 | 4.30 | 4.40 | 4.37 | +0.17 | +4.05% | 2 | 60 | 0.75 | 0.99 | 0.01 | 0.00 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 11.00 | 3.30 | 3.50 | 2.84 | 0.00 | 0.00% | 0 | 13 | 0.59 | 0.95 | 0.04 | 0.00 | 5/21/2025 | 5/27/2025 1:59:02 PM EST |
| 12.00 | 2.45 | 2.60 | 1.85 | 0.00 | 0.00% | 0 | 91 | 0.50 | 0.87 | 0.09 | -0.01 | 4/29/2025 | 5/27/2025 1:59:02 PM EST |
| 13.00 | 1.65 | 1.95 | 1.60 | 0.00 | 0.00% | 0 | 210 | 0.43 | 0.75 | 0.13 | -0.01 | 5/7/2025 | 5/27/2025 1:59:02 PM EST |
| 14.00 | 1.00 | 1.15 | 1.60 | 0.00 | 0.00% | 0 | 159 | 0.42 | 0.59 | 0.17 | -0.01 | 5/19/2025 | 5/27/2025 1:59:02 PM EST |
| 15.00 | 0.50 | 0.65 | 0.58 | -0.44 | -43.14% | 3 | 316 | 0.41 | 0.41 | 0.18 | -0.01 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 16.00 | 0.15 | 0.40 | 0.16 | 0.00 | 0.00% | 0 | 258 | 0.42 | 0.24 | 0.16 | -0.01 | 5/22/2025 | 5/27/2025 1:59:02 PM EST |
| 17.00 | 0.05 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 41 | 0.43 | 0.12 | 0.11 | 0.00 | 5/22/2025 | 5/27/2025 1:59:02 PM EST |
| 18.00 | 0.00 | 0.10 | 0.33 | 0.00 | 0.00% | 0 | 96 | 0.43 | 0.05 | 0.06 | 0.00 | 5/12/2025 | 5/27/2025 1:59:02 PM EST |
| 19.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.65 | 0.02 | 0.03 | 0.00 | 4/23/2025 | 5/27/2025 1:59:02 PM EST |
| 20.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 24 | 0.57 | 0.01 | 0.01 | 0.00 | 5/16/2025 | 5/27/2025 1:59:02 PM EST |
| 21.00 | 0.00 | 0.20 | % | 0 | 0 | 0.75 | 0.00 | 0.01 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 22.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 30 | 0.81 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 5/27/2025 1:59:02 PM EST |
| 23.00 | 0.00 | 0.20 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 24.00 | 0.00 | 0.20 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 26.00 | 0.00 | 0.20 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 27.00 | 0.00 | 0.20 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 28.00 | 0.00 | 0.20 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 29.00 | 0.00 | 0.20 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 30.00 | 0.00 | 0.05 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 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 | 0.20 | % | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 4.00 | 0.00 | 0.20 | % | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 5.00 | 0.00 | 0.20 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 6.00 | 0.00 | 0.20 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 7.00 | 0.00 | 0.20 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 8.00 | 0.00 | 0.25 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.70 | 0.00 | 0.00% | 0 | 4 | 1.53 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/27/2025 1:59:02 PM EST |
| 10.00 | 0.00 | 0.75 | 1.00 | 0.00 | 0.00% | 0 | 19 | 1.29 | -0.01 | 0.01 | 0.00 | 4/10/2025 | 5/27/2025 1:59:02 PM EST |
| 11.00 | 0.05 | 0.15 | 0.55 | 0.00 | 0.00% | 0 | 85 | 0.58 | -0.05 | 0.04 | 0.00 | 5/5/2025 | 5/27/2025 1:59:02 PM EST |
| 12.00 | 0.10 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 55 | 0.45 | -0.13 | 0.09 | -0.01 | 5/15/2025 | 5/27/2025 1:59:02 PM EST |
| 13.00 | 0.30 | 0.45 | 0.62 | 0.00 | 0.00% | 0 | 63 | 0.43 | -0.25 | 0.13 | -0.01 | 5/23/2025 | 5/27/2025 1:59:02 PM EST |
| 14.00 | 0.65 | 0.80 | 0.90 | 0.00 | 0.00% | 0 | 51 | 0.42 | -0.41 | 0.17 | -0.01 | 5/22/2025 | 5/27/2025 1:59:02 PM EST |
| 15.00 | 1.15 | 1.35 | 1.40 | 0.00 | 0.00% | 0 | 41 | 0.39 | -0.59 | 0.18 | -0.01 | 5/22/2025 | 5/27/2025 1:59:02 PM EST |
| 16.00 | 1.85 | 2.00 | 1.45 | 0.00 | 0.00% | 0 | 10 | 0.35 | -0.76 | 0.16 | -0.01 | 5/9/2025 | 5/27/2025 1:59:02 PM EST |
| 17.00 | 2.75 | 2.90 | 3.60 | 0.00 | 0.00% | 0 | 64 | 0.43 | -0.88 | 0.11 | 0.00 | 3/10/2025 | 5/27/2025 1:59:02 PM EST |
| 18.00 | 3.70 | 3.80 | 3.90 | 0.00 | 0.00% | 0 | 257 | 0.47 | -0.95 | 0.06 | 0.00 | 3/31/2025 | 5/27/2025 1:59:02 PM EST |
| 19.00 | 4.70 | 4.80 | % | 0 | 0 | 0.55 | -0.98 | 0.03 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 20.00 | 5.70 | 5.80 | 8.50 | 0.00 | 0.00% | 0 | 0 | 0.62 | -0.99 | 0.01 | 0.00 | 4/7/2025 | 5/27/2025 1:59:02 PM EST |
| 21.00 | 6.70 | 6.80 | % | 0 | 0 | 0.69 | -1.00 | 0.01 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 22.00 | 7.70 | 7.80 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 23.00 | 8.70 | 8.80 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 24.00 | 9.70 | 9.80 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 25.00 | 10.70 | 10.80 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 26.00 | 11.70 | 11.80 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 27.00 | 12.70 | 12.80 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 28.00 | 13.70 | 13.80 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 29.00 | 14.70 | 14.80 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 30.00 | 15.70 | 15.80 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST |