Options Chain for TRIPADVISOR INC COM (TRIP) - $14.09 as of 3/28/2025 9:11:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 8.40 | 12.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 5.00 | 9.00 | 9.20 | % | 0 | 0 | 4.42 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 6.00 | 8.00 | 8.20 | % | 0 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 6.50 | 7.50 | 7.70 | % | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 7.00 | 7.00 | 7.20 | % | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 7.50 | 6.50 | 6.70 | % | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 8.00 | 6.00 | 7.40 | % | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 8.50 | 5.50 | 5.70 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 9.00 | 5.00 | 5.20 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 9.50 | 4.50 | 4.70 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 10.00 | 4.00 | 4.20 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 10.50 | 3.50 | 3.70 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 11.00 | 3.00 | 3.20 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 11.50 | 2.50 | 2.70 | % | 0 | 0 | 0.67 | 1.00 | 0.01 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 12.00 | 1.05 | 4.10 | % | 0 | 0 | 1.52 | 1.00 | 0.03 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 12.50 | 0.55 | 2.55 | % | 0 | 0 | 1.27 | 0.99 | 0.09 | -0.02 | 3/28/2025 4:00:01 PM EST | |||
| 13.00 | 0.50 | 2.00 | 1.40 | 0.00 | 0.00% | 0 | 3 | 1.02 | 0.95 | 0.21 | -0.02 | 3/18/2025 | 3/28/2025 4:00:01 PM EST |
| 13.50 | 0.60 | 1.10 | 0.95 | % | 1 | 0 | 0.36 | 0.85 | 0.36 | -0.03 | 3/28/2025 | 3/28/2025 4:00:01 PM EST | |
| 14.00 | 0.30 | 0.45 | 0.37 | -0.78 | -67.83% | 21 | 6 | 0.22 | 0.67 | 0.46 | -0.03 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 14.50 | 0.10 | 0.20 | 0.17 | -0.51 | -75.00% | 15 | 256 | 0.25 | 0.43 | 0.43 | -0.02 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 15.00 | 0.05 | 0.10 | 0.07 | -0.18 | -72.00% | 36 | 102 | 0.34 | 0.21 | 0.27 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 15.50 | 0.00 | 0.05 | 0.02 | -0.27 | -93.11% | 7 | 14 | 0.54 | 0.08 | 0.12 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 16.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.67 | 0.02 | 0.04 | 0.00 | 3/26/2025 | 3/28/2025 4:00:01 PM EST |
| 16.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.93 | 0.01 | 0.01 | 0.00 | 3/24/2025 | 3/28/2025 4:00:01 PM EST |
| 17.00 | 0.00 | 0.10 | 0.13 | 0.00 | 0.00% | 0 | 5 | 1.05 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 17.50 | 0.00 | 0.60 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 18.00 | 0.00 | 0.20 | 0.30 | 0.00 | 0.00% | 0 | 28 | 1.53 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/28/2025 4:00:01 PM EST |
| 18.50 | 0.00 | 0.40 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 19.00 | 0.00 | 0.10 | 0.29 | 0.00 | 0.00% | 0 | 6 | 1.47 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 3/28/2025 4:00:01 PM EST |
| 19.50 | 0.00 | 0.40 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 20.00 | 0.00 | 0.40 | 0.82 | 0.00 | 0.00% | 0 | 75 | 1.95 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 3/28/2025 4:00:01 PM EST |
| 20.50 | 0.00 | 0.30 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 21.00 | 0.00 | 0.30 | 0.47 | 0.00 | 0.00% | 0 | 1 | 1.82 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 3/28/2025 4:00:01 PM EST |
| 21.50 | 0.00 | 0.40 | % | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 22.00 | 0.00 | 0.40 | % | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 22.50 | 0.00 | 0.40 | % | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 23.00 | 0.00 | 0.40 | % | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 23.50 | 0.00 | 0.40 | % | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 24.00 | 0.00 | 0.40 | 0.15 | 0.00 | 0.00% | 0 | 5 | 2.61 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 3/28/2025 4:00:01 PM EST |
| 24.50 | 0.00 | 0.40 | % | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 25.00 | 0.00 | 0.40 | % | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 25.50 | 0.00 | 0.25 | % | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 26.00 | 0.00 | 0.40 | % | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 26.50 | 0.00 | 0.40 | % | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 27.00 | 0.00 | 0.40 | % | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 27.50 | 0.00 | 0.40 | % | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 28.00 | 0.00 | 0.60 | % | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 28.50 | 0.00 | 0.40 | % | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 29.00 | 0.00 | 0.40 | % | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 29.50 | 0.00 | 0.40 | % | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 30.00 | 0.00 | 0.05 | % | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 35.00 | 0.00 | 0.40 | % | 0 | 0 | 3.84 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 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 | 0.40 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.25 | % | 0 | 0 | 5.24 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 6.00 | 0.00 | 0.25 | % | 0 | 0 | 4.41 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 6.50 | 0.00 | 0.25 | % | 0 | 0 | 4.04 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 7.00 | 0.00 | 0.25 | % | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 7.50 | 0.00 | 0.25 | % | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 8.00 | 0.00 | 0.40 | % | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 8.50 | 0.00 | 0.40 | % | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 9.00 | 0.00 | 0.40 | % | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 9.50 | 0.00 | 0.40 | % | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 10.00 | 0.00 | 0.40 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 10.50 | 0.00 | 0.25 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 11.00 | 0.00 | 0.40 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 11.50 | 0.00 | 0.25 | % | 0 | 0 | 1.15 | 0.00 | 0.01 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 12.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 4 | 0.96 | 0.00 | 0.03 | 0.00 | 3/17/2025 | 3/28/2025 4:00:01 PM EST |
| 12.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.78 | -0.01 | 0.09 | -0.02 | 3/20/2025 | 3/28/2025 4:00:01 PM EST |
| 13.00 | 0.00 | 0.15 | 0.06 | -0.01 | -14.29% | 2 | 13 | 0.69 | -0.05 | 0.21 | -0.02 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 13.50 | 0.00 | 0.20 | % | 0 | 0 | 0.55 | -0.15 | 0.36 | -0.03 | 3/28/2025 4:00:01 PM EST | |||
| 14.00 | 0.15 | 0.35 | 0.32 | +0.19 | +146.16% | 43 | 80 | 0.50 | -0.33 | 0.46 | -0.03 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 14.50 | 0.55 | 0.70 | % | 0 | 0 | 0.70 | -0.57 | 0.43 | -0.02 | 3/28/2025 4:00:01 PM EST | |||
| 15.00 | 0.50 | 1.65 | 0.30 | 0.00 | 0.00% | 0 | 119 | 0.67 | -0.79 | 0.27 | -0.01 | 3/26/2025 | 3/28/2025 4:00:01 PM EST |
| 15.50 | 1.40 | 1.50 | 0.69 | 0.00 | 0.00% | 0 | 109 | 0.75 | -0.92 | 0.12 | -0.01 | 3/26/2025 | 3/28/2025 4:00:01 PM EST |
| 16.00 | 1.90 | 2.00 | 0.68 | 0.00 | 0.00% | 0 | 34 | 0.76 | -0.98 | 0.04 | 0.00 | 2/19/2025 | 3/28/2025 4:00:01 PM EST |
| 16.50 | 1.40 | 2.55 | 1.65 | 0.00 | 0.00% | 0 | 0 | 1.03 | -0.99 | 0.01 | 0.00 | 3/24/2025 | 3/28/2025 4:00:01 PM EST |
| 17.00 | 2.85 | 3.00 | 1.80 | 0.00 | 0.00% | 0 | 12 | 1.15 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 3/28/2025 4:00:01 PM EST |
| 17.50 | 3.30 | 3.50 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 18.00 | 3.80 | 4.00 | 1.50 | 0.00 | 0.00% | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 3/28/2025 4:00:01 PM EST |
| 18.50 | 4.30 | 4.50 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 19.00 | 4.80 | 5.00 | 5.01 | 0.00 | 0.00% | 0 | 2 | 1.60 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 4:00:01 PM EST |
| 19.50 | 5.30 | 5.50 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 20.00 | 5.80 | 6.00 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 20.50 | 6.30 | 6.50 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 21.00 | 6.80 | 7.00 | % | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 21.50 | 7.30 | 7.50 | % | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 22.00 | 7.80 | 8.00 | % | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 22.50 | 8.30 | 8.50 | % | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 23.00 | 8.80 | 9.00 | % | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 23.50 | 9.30 | 9.50 | % | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 24.00 | 9.80 | 10.00 | % | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 24.50 | 10.30 | 10.50 | % | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 25.00 | 10.80 | 11.00 | % | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 25.50 | 11.30 | 11.50 | % | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 26.00 | 11.80 | 12.00 | % | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 26.50 | 12.30 | 12.50 | % | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 27.00 | 12.80 | 13.00 | % | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 27.50 | 13.30 | 13.50 | % | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 28.00 | 13.80 | 14.00 | % | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 28.50 | 14.30 | 14.50 | % | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 29.00 | 14.70 | 15.00 | % | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 29.50 | 15.30 | 15.50 | % | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 30.00 | 15.80 | 16.00 | % | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 35.00 | 20.80 | 21.00 | % | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST |