Options Chain for TRIPADVISOR INC COM (TRIP) - $14.84 as of 11/26/2025 9:00:58 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 11.30 | 13.90 | 12.60 | 15.00 | 0.00 | 0.00% | 4.20 | 0 | 1 | 7.58 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 11/26/2025 3:59:51 PM EST |
| 5.00 | 9.30 | 11.20 | 10.25 | 11.30 | 0.00 | 0.00% | 2.05 | 0 | 2 | 3.78 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 11/26/2025 3:59:51 PM EST |
| 6.00 | 7.50 | 10.40 | 8.95 | 7.90 | 0.00 | 0.00% | 1.49 | 0 | 4 | 3.44 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 11/26/2025 3:59:51 PM EST |
| 7.00 | 7.40 | 9.20 | 8.30 | 6.30 | 0.00 | 0.00% | 1.19 | 0 | 15 | 2.76 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 11/26/2025 3:59:51 PM EST |
| 8.00 | 6.00 | 8.40 | 7.20 | 6.57 | 0.00 | 0.00% | 0.90 | 0 | 16 | 2.55 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 3:59:51 PM EST |
| 9.00 | 5.00 | 6.90 | 5.95 | 5.62 | 0.00 | 0.00% | 0.66 | 0 | 8 | 1.81 | 0.99 | 0.01 | 0.00 | 11/20/2025 | 11/26/2025 3:59:51 PM EST |
| 10.00 | 4.90 | 5.20 | 5.05 | 5.00 | +0.30 | +6.39% | 0.51 | 1 | 407 | 0.96 | 0.97 | 0.02 | 0.00 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 11.00 | 3.20 | 5.30 | 4.25 | 7.10 | 0.00 | 0.00% | 0.39 | 0 | 3 | 1.56 | 0.93 | 0.04 | -0.01 | 9/4/2025 | 11/26/2025 3:59:51 PM EST |
| 12.00 | 2.30 | 4.00 | 3.15 | 4.20 | 0.00 | 0.00% | 0.26 | 0 | 126 | 1.13 | 0.87 | 0.07 | -0.01 | 11/5/2025 | 11/26/2025 3:59:51 PM EST |
| 13.00 | 2.15 | 2.75 | 2.45 | 2.69 | 0.00 | 0.00% | 0.19 | 0 | 291 | 0.59 | 0.79 | 0.10 | -0.01 | 11/25/2025 | 11/26/2025 3:59:51 PM EST |
| 14.00 | 1.45 | 1.75 | 1.60 | 1.59 | +0.14 | +9.66% | 0.11 | 10 | 319 | 0.49 | 0.67 | 0.13 | -0.01 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 15.00 | 0.95 | 1.20 | 1.08 | 1.01 | -0.29 | -22.31% | 0.07 | 11 | 1,014 | 0.49 | 0.53 | 0.15 | -0.01 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 16.00 | 0.50 | 0.65 | 0.58 | 0.57 | -0.13 | -18.58% | 0.04 | 21 | 13,923 | 0.44 | 0.38 | 0.15 | -0.01 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 17.00 | 0.25 | 0.50 | 0.38 | 0.42 | -0.08 | -16.00% | 0.02 | 1 | 1,718 | 0.46 | 0.25 | 0.13 | -0.01 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 18.00 | 0.10 | 0.30 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 11 | 920 | 0.45 | 0.17 | 0.10 | -0.01 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 19.00 | 0.05 | 0.25 | 0.15 | 0.25 | +0.08 | +47.06% | 0.01 | 10 | 462 | 0.48 | 0.11 | 0.07 | -0.01 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 8,267 | 0.62 | 0.06 | 0.05 | 0.00 | 11/25/2025 | 11/26/2025 3:59:51 PM EST |
| 21.00 | 0.00 | 0.60 | 0.30 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 98 | 0.97 | 0.03 | 0.03 | 0.00 | 11/11/2025 | 11/26/2025 3:59:51 PM EST |
| 22.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,646 | 0.76 | 0.02 | 0.02 | 0.00 | 11/24/2025 | 11/26/2025 3:59:51 PM EST |
| 23.00 | 0.00 | 0.35 | 0.18 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 96 | 0.95 | 0.01 | 0.01 | 0.00 | 11/14/2025 | 11/26/2025 3:59:51 PM EST |
| 24.00 | 0.00 | 0.55 | 0.28 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 145 | 1.15 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/26/2025 3:59:51 PM EST |
| 25.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10,131 | 0.87 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/26/2025 3:59:51 PM EST |
| 26.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.24 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/26/2025 3:59:51 PM EST |
| 27.00 | 0.00 | 1.00 | 0.50 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 54 | 1.61 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 11/26/2025 3:59:51 PM EST |
| 28.00 | 0.00 | 0.55 | 0.28 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.38 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 11/26/2025 3:59:51 PM EST |
| 29.00 | 0.00 | 1.80 | 0.90 | % | 0.03 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 380 | 0.91 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 11/26/2025 3:59:51 PM EST |
| 31.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 32.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 33.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 34.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 35.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 158 | 1.18 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 11/26/2025 3:59:51 PM EST |
| 40.00 | 0.00 | 1.40 | 0.70 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 604 | 2.40 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 11/26/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.50 | 0.25 | 0.08 | 0.00 | 0.00% | 0.08 | 0 | 14 | 3.76 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 11/26/2025 3:59:51 PM EST |
| 5.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 8 | 2.60 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 11/26/2025 3:59:51 PM EST |
| 6.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 2 | 2.28 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 11/26/2025 3:59:51 PM EST |
| 7.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 40 | 1.95 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 11/26/2025 3:59:51 PM EST |
| 8.00 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 20,138 | 1.67 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 11/26/2025 3:59:51 PM EST |
| 9.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 73 | 0.97 | -0.01 | 0.01 | 0.00 | 10/23/2025 | 11/26/2025 3:59:51 PM EST |
| 10.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 735 | 0.87 | -0.03 | 0.02 | 0.00 | 11/7/2025 | 11/26/2025 3:59:51 PM EST |
| 11.00 | 0.05 | 0.25 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 653 | 0.63 | -0.07 | 0.04 | -0.01 | 11/7/2025 | 11/26/2025 3:59:51 PM EST |
| 12.00 | 0.15 | 0.35 | 0.25 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 566 | 0.59 | -0.13 | 0.07 | -0.01 | 11/25/2025 | 11/26/2025 3:59:51 PM EST |
| 13.00 | 0.30 | 0.40 | 0.35 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 5,272 | 0.51 | -0.21 | 0.10 | -0.01 | 11/24/2025 | 11/26/2025 3:59:51 PM EST |
| 14.00 | 0.65 | 0.80 | 0.73 | 0.75 | 0.00 | 0.00% | 0.05 | 0 | 490 | 0.53 | -0.33 | 0.13 | -0.01 | 11/24/2025 | 11/26/2025 3:59:51 PM EST |
| 15.00 | 0.95 | 1.25 | 1.10 | 1.05 | -0.20 | -16.00% | 0.07 | 1 | 5,849 | 0.48 | -0.47 | 0.15 | -0.01 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 16.00 | 1.55 | 1.85 | 1.70 | 1.45 | 0.00 | 0.00% | 0.11 | 0 | 253 | 0.48 | -0.62 | 0.15 | -0.01 | 11/25/2025 | 11/26/2025 3:59:51 PM EST |
| 17.00 | 2.30 | 2.50 | 2.40 | 2.38 | -0.42 | -15.00% | 0.14 | 42 | 4,823 | 0.45 | -0.75 | 0.13 | -0.01 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 18.00 | 2.90 | 3.50 | 3.20 | 3.60 | 0.00 | 0.00% | 0.18 | 0 | 73 | 0.62 | -0.83 | 0.10 | -0.01 | 11/21/2025 | 11/26/2025 3:59:51 PM EST |
| 19.00 | 3.80 | 5.00 | 4.40 | 3.40 | 0.00 | 0.00% | 0.23 | 0 | 4 | 0.99 | -0.89 | 0.07 | -0.01 | 9/30/2025 | 11/26/2025 3:59:51 PM EST |
| 20.00 | 4.70 | 5.30 | 5.00 | 4.57 | 0.00 | 0.00% | 0.25 | 0 | 693 | 0.65 | -0.94 | 0.05 | 0.00 | 11/13/2025 | 11/26/2025 3:59:51 PM EST |
| 21.00 | 5.50 | 6.70 | 6.10 | 3.20 | 0.00 | 0.00% | 0.29 | 0 | 7 | 1.01 | -0.97 | 0.03 | 0.00 | 9/22/2025 | 11/26/2025 3:59:51 PM EST |
| 22.00 | 6.50 | 7.70 | 7.10 | 3.20 | 0.00 | 0.00% | 0.32 | 0 | 45 | 1.09 | -0.98 | 0.02 | 0.00 | 9/19/2025 | 11/26/2025 3:59:51 PM EST |
| 23.00 | 7.50 | 10.00 | 8.75 | % | 0.38 | 0 | 0 | 1.84 | -0.99 | 0.01 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 24.00 | 8.50 | 11.10 | 9.80 | % | 0.41 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 25.00 | 9.50 | 12.10 | 10.80 | 8.50 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 8/1/2025 | 11/26/2025 3:59:51 PM EST |
| 26.00 | 10.50 | 13.10 | 11.80 | 9.30 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 9/2/2025 | 11/26/2025 3:59:51 PM EST |
| 27.00 | 11.50 | 14.10 | 12.80 | 3.50 | 0.00 | 0.00% | 0.47 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 5/2/2024 | 11/26/2025 3:59:51 PM EST |
| 28.00 | 11.90 | 15.00 | 13.45 | % | 0.48 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 29.00 | 13.50 | 16.10 | 14.80 | 10.70 | 0.00 | 0.00% | 0.51 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 9/17/2025 | 11/26/2025 3:59:51 PM EST |
| 30.00 | 14.50 | 17.10 | 15.80 | 12.25 | 0.00 | 0.00% | 0.53 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 7/1/2024 | 11/26/2025 3:59:51 PM EST |
| 31.00 | 15.50 | 18.10 | 16.80 | % | 0.54 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 32.00 | 16.50 | 18.50 | 17.50 | % | 0.55 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 33.00 | 16.90 | 19.20 | 18.05 | % | 0.55 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 34.00 | 18.50 | 21.10 | 19.80 | % | 0.58 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 35.00 | 18.80 | 22.10 | 20.45 | 19.60 | 0.00 | 0.00% | 0.58 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 11/26/2025 3:59:51 PM EST |
| 40.00 | 24.50 | 27.10 | 25.80 | 23.00 | 0.00 | 0.00% | 0.65 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 8/2/2024 | 11/26/2025 3:59:51 PM EST |