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)

2025-07-03 13:00:00 ET (Delayed)
Bid: 
17.38
Ask: 
17.5
Vol: 
14,366,974
Last: 
17.4
Change: 
+2.51 (+14.3429%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 July
 
Options Chain
Total Records: 18
Calls
(EXPR: Fri Jul 11 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TRIP 16.000
1.48
+0.98
1.3
2.5
5
0.98
0.8537
0.1506
2
TRIP 16.500
1.22
+0.57
1
1.3
102
0.49
0.7954
0.2209
60
TRIP 17.000
0.8
+0.15
0.7
0.9
489
0.48
0.6889
0.3246
153
TRIP 17.500
0.45
-0.2
0.35
0.55
646
0.41
0.5118
0.3816
183
TRIP 18.000
0.25
-0.4
0.15
0.3
714
0.44
0.3536
0.3081
579
TRIP 18.500
0.16
-0.49
0.05
0.25
35
0.44
0.2612
0.2267
35
Fri Jul 11 2025
Strike
TRIP 16.000
TRIP 16.500
TRIP 17.000
TRIP 17.500
TRIP 18.000
TRIP 18.500
Puts
(EXPR: Fri Jul 11 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TRIP 16.000
0.07
-1.155
0
0.15
122
0.51
-0.1538
0.149
122
TRIP 16.500
0.11
-2.04
0.1
0.45
20
0.49
-0.2131
0.2175
20
TRIP 17.000
0.29
-2.46
0.2
0.3
49
0.44
-0.3198
0.3181
46
TRIP 17.500
0.47
-2.48
0.4
0.5
195
0.42
-0.494
0.3741
159
TRIP 18.000
0.65
-2.575
0.55
0.8
112
0.37
-0.6483
0.3032
60
TRIP 18.500
0
+0
0.9
2.1
0
0.84
-0.7388
0.2238
0
Calls
(EXPR: Fri Jul 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TRIP 16.000
1.64
+1.39
1.45
1.85
124
0.42
0.8294
0.1408
295
TRIP 16.500
1.23
+1.03
1.2
1.4
4
0.46
0.7627
0.1905
2
TRIP 17.000
0.95
+0.75
0.85
1
1,607
0.43
0.6638
0.2466
185
TRIP 17.500
0.63
+0.43
0.5
0.85
747
0.46
0.5321
0.2823
546
TRIP 18.000
0.39
+0.29
0.3
0.5
3,581
0.4
0.3964
0.2687
3489
TRIP 18.500
0.28
-0.37
0.1
0.3
107
0.37
0.2902
0.2234
107
Fri Jul 18 2025
Strike
TRIP 16.000
TRIP 16.500
TRIP 17.000
TRIP 17.500
TRIP 18.000
TRIP 18.500
Puts
(EXPR: Fri Jul 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TRIP 16.000
0.14
-1.535
0.1
0.25
10
0.51
-0.1724
0.1418
10
TRIP 16.500
0.24
-1.31
0.15
0.35
10
0.47
-0.2396
0.1921
10
TRIP 17.000
0.3
-1.5
0
0.45
67
0.42
-0.3397
0.2492
102
TRIP 17.500
0.5
-2.025
0.45
0.65
697
0.4
-0.4732
0.2859
510
TRIP 18.000
1
-2.075
0.7
1.15
9
0.38
-0.6107
0.273
171
TRIP 18.500
1.1
-2.45
1.05
1.4
2
0.43
-0.7184
0.2278
14
Calls
(EXPR: Fri Jul 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TRIP 15.000
0.15
+0
2.3
2.9
0
0.44
0.8637
0.0812
29
TRIP 16.000
1.28
+0.355
1.4
2.05
100
0.42
0.7849
0.1313
100
TRIP 17.000
0.97
+0.47
0.95
1.15
62
0.44
0.6365
0.2003
42
TRIP 18.000
0.55
+0.4
0.4
0.75
73
0.45
0.4239
0.2149
70
TRIP 19.000
0.11
-0.565
0.05
0.4
6
0.41
0.2687
0.1603
6
TRIP 20.000
0.15
-0.5
0.1
0.4
27
0.57
0.1845
0.1125
27
Fri Jul 25 2025
Strike
TRIP 15.000
TRIP 16.000
TRIP 17.000
TRIP 18.000
TRIP 19.000
TRIP 20.000
Puts
(EXPR: Fri Jul 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TRIP 15.000
0.75
+0
0
0.35
0
0.6
-0.136
0.0814
31
TRIP 16.000
0.25
-1
0.15
0.25
1,300
0.44
-0.2153
0.1319
1295
TRIP 17.000
0.55
-2.025
0.45
0.55
101
0.44
-0.3647
0.2016
44
TRIP 18.000
1.05
-1.9
0.85
1.1
12
0.41
-0.5791
0.2171
11
TRIP 19.000
1.45
-2.9
1.5
2.2
1
0.53
-0.7356
0.1626
1
TRIP 20.000
0
+0
2.4
2.9
0
0.52
-0.8204
0.1146
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.