Options Chain for TRIPADVISOR INC COM (TRIP) - $14.24 as of 5/30/2025 9:50:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 9.10 | 12.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 5.00 | 7.70 | 11.10 | % | 0 | 0 | 5.41 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 6.00 | 6.50 | 8.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 7.00 | 7.00 | 7.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 8.00 | 4.90 | 6.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 9.00 | 5.20 | 5.40 | % | 0 | 0 | 0.86 | 0.99 | 0.01 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 10.00 | 4.20 | 4.40 | % | 0 | 0 | 0.63 | 0.98 | 0.02 | -0.01 | 5/30/2025 3:59:55 PM EST | |||
| 11.00 | 3.20 | 3.70 | 3.35 | 0.00 | 0.00% | 0 | 1 | 0.41 | 0.93 | 0.05 | -0.01 | 5/27/2025 | 5/30/2025 3:59:55 PM EST |
| 12.00 | 2.30 | 2.55 | % | 0 | 0 | 0.48 | 0.85 | 0.08 | -0.01 | 5/30/2025 3:59:55 PM EST | |||
| 13.00 | 0.55 | 2.60 | % | 0 | 0 | 0.60 | 0.75 | 0.12 | -0.02 | 5/30/2025 3:59:55 PM EST | |||
| 14.00 | 0.65 | 1.40 | % | 0 | 0 | 0.44 | 0.61 | 0.15 | -0.02 | 5/30/2025 3:59:55 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 2 | 0.34 | 0.45 | 0.17 | -0.02 | 5/29/2025 | 5/30/2025 3:59:55 PM EST |
| 16.00 | 0.00 | 0.25 | % | 0 | 0 | 0.91 | 0.30 | 0.15 | -0.01 | 5/30/2025 3:59:55 PM EST | |||
| 17.00 | 0.00 | 1.15 | % | 0 | 0 | 1.25 | 0.19 | 0.11 | -0.01 | 5/30/2025 3:59:55 PM EST | |||
| 18.00 | 0.00 | 1.75 | % | 0 | 0 | 1.55 | 0.11 | 0.08 | -0.01 | 5/30/2025 3:59:55 PM EST | |||
| 19.00 | 0.00 | 2.15 | % | 0 | 0 | 2.04 | 0.06 | 0.05 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 20.00 | 0.00 | 2.15 | % | 0 | 0 | 2.16 | 0.03 | 0.03 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 21.00 | 0.00 | 1.55 | % | 0 | 0 | 1.89 | 0.01 | 0.01 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 22.00 | 0.00 | 1.70 | % | 0 | 0 | 1.99 | 0.01 | 0.01 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 23.00 | 0.00 | 1.75 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 24.00 | 0.00 | 1.70 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 25.00 | 0.00 | 1.75 | % | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 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 | 1.05 | % | 0 | 0 | 4.53 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.65 | % | 0 | 0 | 3.96 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 6.00 | 0.00 | 1.00 | % | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 7.00 | 0.00 | 1.55 | % | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 8.00 | 0.00 | 1.75 | % | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 9.00 | 0.00 | 2.15 | % | 0 | 0 | 3.25 | -0.01 | 0.01 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 10.00 | 0.00 | 1.75 | % | 0 | 0 | 2.31 | -0.02 | 0.02 | -0.01 | 5/30/2025 3:59:55 PM EST | |||
| 11.00 | 0.00 | 0.20 | % | 0 | 0 | 0.80 | -0.07 | 0.05 | -0.01 | 5/30/2025 3:59:55 PM EST | |||
| 12.00 | 0.00 | 0.20 | % | 0 | 0 | 0.61 | -0.15 | 0.08 | -0.01 | 5/30/2025 3:59:55 PM EST | |||
| 13.00 | 0.00 | 1.75 | % | 0 | 0 | 0.53 | -0.25 | 0.12 | -0.02 | 5/30/2025 3:59:55 PM EST | |||
| 14.00 | 0.40 | 1.35 | % | 0 | 0 | 0.65 | -0.39 | 0.15 | -0.02 | 5/30/2025 3:59:55 PM EST | |||
| 15.00 | 0.50 | 1.40 | % | 0 | 0 | 0.35 | -0.55 | 0.17 | -0.02 | 5/30/2025 3:59:55 PM EST | |||
| 16.00 | 1.75 | 2.10 | % | 0 | 0 | 0.61 | -0.70 | 0.15 | -0.01 | 5/30/2025 3:59:55 PM EST | |||
| 17.00 | 2.60 | 3.50 | % | 0 | 0 | 0.60 | -0.81 | 0.11 | -0.01 | 5/30/2025 3:59:55 PM EST | |||
| 18.00 | 3.20 | 4.00 | % | 0 | 0 | 0.72 | -0.89 | 0.08 | -0.01 | 5/30/2025 3:59:55 PM EST | |||
| 19.00 | 4.60 | 5.80 | % | 0 | 0 | 0.83 | -0.94 | 0.05 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 20.00 | 5.40 | 6.90 | % | 0 | 0 | 0.93 | -0.97 | 0.03 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 21.00 | 6.50 | 8.20 | % | 0 | 0 | 1.03 | -0.99 | 0.01 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 22.00 | 7.60 | 9.00 | % | 0 | 0 | 1.12 | -0.99 | 0.01 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 23.00 | 8.40 | 9.80 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 24.00 | 9.60 | 10.90 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 25.00 | 9.40 | 12.50 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST |