Cboe Global Markets

TRIP - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Tripadvisor Inc (trip)

2025-05-16 15:59:59 ET (Delayed)
Bid: 
15
Ask: 
15.6
Vol: 
2,458,076
Last: 
15.26
Change: 
+0.14 (+0.915%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 May
 
Options Chain
Total Records: 12
Calls
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TRIP 14.000
0.78
+0
1.25
1.45
0
0.49
0.8819
0.1656
4
TRIP 14.500
0.83
+0.03
0
0.95
1
0
0.8062
0.2755
20
TRIP 15.000
0.58
+0.13
0.45
0.6
24
0.42
0.6551
0.4418
148
TRIP 15.500
0.25
+0
0.2
0.3
0
0.4
0.413
0.5013
170
TRIP 16.000
0.12
+0.02
0.05
0.15
19
0.39
0.2226
0.3491
59
TRIP 16.500
0.05
-0.05
0
1
5
1.12
0.1276
0.2129
26
Fri May 23 2025
Strike
TRIP 14.000
TRIP 14.500
TRIP 15.000
TRIP 15.500
TRIP 16.000
TRIP 16.500
Puts
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TRIP 14.000
0.15
+0
0
0.1
0
0.51
-0.1175
0.1658
28
TRIP 14.500
0.08
-0.07
0.05
0.15
1
0.45
-0.1933
0.276
51
TRIP 15.000
0.3
+0
0.15
0.35
10
0.4
-0.3447
0.4428
91
TRIP 15.500
0.28
+0
0.35
0.5
0
0.41
-0.5875
0.5027
145
TRIP 16.000
0
+0
0.7
0.85
0
0.36
-0.7783
0.3502
0
TRIP 16.500
0
+0
0
1.3
0
0
-0.8735
0.2138
0
Calls
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TRIP 14.000
1.7
+0
0.4
1.5
0
0
0.8254
0.1659
13
TRIP 14.500
0
+0
0.05
1.75
0
0.78
0.7483
0.2386
0
TRIP 15.000
0.68
+0.105
0.6
0.7
5
0.4
0.6215
0.3247
291
TRIP 15.500
0.42
+0
0.3
0.45
0
0.38
0.4493
0.3547
103
TRIP 16.000
0.35
+0
0.1
0.25
0
0.38
0.2999
0.2933
52
TRIP 16.500
0.11
+0.035
0.05
0.15
2
0.38
0.2052
0.2163
50
Fri May 30 2025
Strike
TRIP 14.000
TRIP 14.500
TRIP 15.000
TRIP 15.500
TRIP 16.000
TRIP 16.500
Puts
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TRIP 14.000
0.25
+0
0
0.15
0
0.44
-0.1739
0.1663
3
TRIP 14.500
0
+0
0.1
0.25
0
0.41
-0.2513
0.2393
0
TRIP 15.000
0.25
+0
0.25
0.4
0
0.39
-0.3786
0.3258
144
TRIP 15.500
0.7
+0
0.45
0.6
0
0.37
-0.5515
0.3562
227
TRIP 16.000
0
+0
0.35
0.95
0
0.37
-0.7016
0.2951
0
TRIP 16.500
0
+0
0
1.35
0
0
-0.7968
0.2183
0
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.