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)

2025-06-02 15:59:59 ET (Delayed)
Bid: 
13.4
Ask: 
14.57
Vol: 
2,077,079
Last: 
14.01
Change: 
-0.23 (+-1.6417%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 24
Calls
(EXPR: Fri Jun 06 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TRIP 13.000
3.1
+0
0
1.1
0
0
0.9097
0.2026
33
TRIP 13.500
1
+0
0
0.65
0
0
0.7866
0.4277
200
TRIP 14.000
0.23
-0.245
0.2
0.3
1
0.41
0.5189
0.6533
2
TRIP 14.500
0.07
-0.13
0.05
0.15
6
0.47
0.2336
0.4835
34
TRIP 15.000
0.1
+0
0
0.35
0
0.87
0.0957
0.2381
67
TRIP 15.500
0.19
+0
0
0.25
0
0.62
0.0426
0.1124
13
Fri Jun 06 2025
Strike
TRIP 13.000
TRIP 13.500
TRIP 14.000
TRIP 14.500
TRIP 15.000
TRIP 15.500
Puts
(EXPR: Fri Jun 06 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TRIP 13.000
0.19
+0
0
1.95
0
2.58
-0.0905
0.2032
35
TRIP 13.500
0.1
+0
0.05
0.2
8
0.5
-0.2142
0.4299
14
TRIP 14.000
0.23
+0.005
0.2
0.35
2
0.48
-0.4838
0.6585
128
TRIP 14.500
0.45
+0
0
0.6
0
0
-0.7713
0.4874
39
TRIP 15.000
0.45
+0
0
1.05
0
0
-0.9096
0.2398
91
TRIP 15.500
1.7
+0
1.45
1.55
0
0.51
-0.9627
0.1155
20
Calls
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TRIP 13.000
0
+0
0
1.25
0
0
0.8047
0.2117
0
TRIP 13.500
0
+0
0.7
0.85
0
0.46
0.6949
0.3102
0
TRIP 14.000
0.59
+0
0.35
0.5
0
0.43
0.5232
0.3864
70
TRIP 14.500
0.2
-0.225
0.15
0.25
2
0.4
0.3417
0.3492
2
TRIP 15.000
0.26
+0
0.05
0.15
0
0.42
0.2186
0.256
6
TRIP 15.500
0
+0
0
1.1
0
1.12
0.1468
0.1796
0
Fri Jun 13 2025
Strike
TRIP 13.000
TRIP 13.500
TRIP 14.000
TRIP 14.500
TRIP 15.000
TRIP 15.500
Puts
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TRIP 13.000
0.17
+0
0.05
0.2
0
0.5
-0.1955
0.2125
2
TRIP 13.500
0
+0
0.15
0.3
0
0.46
-0.3059
0.3116
0
TRIP 14.000
0.75
+0
0.35
0.5
0
0.45
-0.4786
0.3886
22
TRIP 14.500
0
+0
0.65
0.75
0
0.42
-0.6613
0.3516
0
TRIP 15.000
1.4
+0
0
1.1
0
0
-0.7849
0.2584
4
TRIP 15.500
0
+0
1.4
2.6
0
1.11
-0.8572
0.182
0
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TRIP 13.000
1.96
+0
1.15
1.3
0
0.48
0.7694
0.1961
224
TRIP 13.500
0.65
+0
0.75
0.9
0
0.43
0.6672
0.2632
7
TRIP 14.000
0.57
+0
0.45
0.6
0
0.41
0.5246
0.3103
959
TRIP 14.500
0.35
+0
0.25
0.35
0
0.4
0.3751
0.2941
142
TRIP 15.000
0.15
+0
0.1
0.25
0
0.41
0.2615
0.237
1763
TRIP 15.500
0.15
+0
0.05
0.15
0
0.42
0.187
0.1804
23
Fri Jun 20 2025
Strike
TRIP 13.000
TRIP 13.500
TRIP 14.000
TRIP 14.500
TRIP 15.000
TRIP 15.500
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TRIP 13.000
0.1
+0
0.1
0.25
0
0.45
-0.2298
0.1967
4877
TRIP 13.500
0.29
+0.015
0.25
0.4
2
0.43
-0.3324
0.2644
23
TRIP 14.000
0.75
+0
0.45
0.55
0
0.41
-0.4758
0.3118
771
TRIP 14.500
0.5
+0
0.7
0.85
0
0.4
-0.6262
0.2962
11
TRIP 15.000
0.75
+0
0.55
1.8
0
0.43
-0.7405
0.2392
3134
TRIP 15.500
0
+0
1.1
2.65
0
0.74
-0.8156
0.1825
0
Calls
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TRIP 12.000
2.23
+0
2.05
2.25
0
0.54
0.8575
0.1018
2
TRIP 13.000
0
+0
1.05
1.4
0
0.45
0.7482
0.1811
0
TRIP 14.000
0
+0
0.05
0.75
0
0.42
0.5295
0.2664
0
TRIP 15.000
0
+0
0.05
0.35
0
0.39
0.2949
0.2199
0
TRIP 16.000
0
+0
0
0.5
0
0.61
0.1701
0.1403
0
TRIP 17.000
0.15
+0
0
0.85
0
0.9
0.1086
0.0906
9
Fri Jun 27 2025
Strike
TRIP 12.000
TRIP 13.000
TRIP 14.000
TRIP 15.000
TRIP 16.000
TRIP 17.000
Puts
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TRIP 12.000
0
+0
0
0.45
0
0.69
-0.1415
0.1021
0
TRIP 13.000
0.4
+0
0.15
0.35
0
0.43
-0.2513
0.1819
1
TRIP 14.000
0.45
+0
0.5
0.7
0
0.4
-0.4715
0.2683
17
TRIP 15.000
0
+0
1.1
1.3
0
0.37
-0.7081
0.2228
0
TRIP 16.000
0.95
+0
1.95
2.15
0
0.4
-0.8342
0.1431
1
TRIP 17.000
0
+0
2.9
3.1
0
0.4
-0.8966
0.0933
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.