Options Chain for TRIPADVISOR INC COM (TRIP) - $15.17 as of 12/12/2025 10:29:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 8.90 | 12.20 | 10.55 | % | 2.11 | 0 | 0 | 5.35 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:59 PM EST | |||
| 7.00 | 7.10 | 10.00 | 8.55 | % | 1.22 | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:59 PM EST | |||
| 8.00 | 5.80 | 9.30 | 7.55 | % | 0.94 | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:59 PM EST | |||
| 9.00 | 5.70 | 7.20 | 6.45 | % | 0.72 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:59 PM EST | |||
| 10.00 | 4.90 | 6.40 | 5.65 | % | 0.57 | 0 | 0 | 1.96 | 1.00 | 0.01 | 0.00 | 12/12/2025 3:59:59 PM EST | |||
| 11.00 | 3.90 | 5.10 | 4.50 | % | 0.41 | 0 | 0 | 1.46 | 0.98 | 0.02 | 0.00 | 12/12/2025 3:59:59 PM EST | |||
| 12.00 | 1.95 | 4.50 | 3.23 | % | 0.27 | 0 | 0 | 1.47 | 0.94 | 0.05 | 0.00 | 12/12/2025 3:59:59 PM EST | |||
| 13.00 | 1.15 | 4.70 | 2.93 | % | 0.23 | 0 | 0 | 1.90 | 0.85 | 0.10 | -0.01 | 12/12/2025 3:59:59 PM EST | |||
| 14.00 | 1.55 | 1.90 | 1.73 | % | 0.12 | 0 | 0 | 0.51 | 0.73 | 0.14 | -0.01 | 12/12/2025 3:59:59 PM EST | |||
| 15.00 | 0.50 | 1.25 | 0.88 | % | 0.06 | 0 | 0 | 0.37 | 0.57 | 0.17 | -0.01 | 12/12/2025 3:59:59 PM EST | |||
| 16.00 | 0.30 | 0.80 | 0.55 | 0.80 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.42 | 0.40 | 0.16 | -0.01 | 12/11/2025 | 12/12/2025 3:59:59 PM EST |
| 17.00 | 0.00 | 2.60 | 1.30 | % | 0.08 | 0 | 0 | 1.62 | 0.26 | 0.14 | -0.01 | 12/12/2025 3:59:59 PM EST | |||
| 18.00 | 0.00 | 0.70 | 0.35 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.80 | 0.16 | 0.10 | -0.01 | 12/8/2025 | 12/12/2025 3:59:59 PM EST |
| 19.00 | 0.00 | 1.95 | 0.98 | % | 0.05 | 0 | 0 | 1.57 | 0.09 | 0.06 | 0.00 | 12/12/2025 3:59:59 PM EST | |||
| 20.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 1.27 | 0.05 | 0.04 | 0.00 | 12/12/2025 3:59:59 PM EST | |||
| 21.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 1.37 | 0.02 | 0.02 | 0.00 | 12/12/2025 3:59:59 PM EST | |||
| 22.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.35 | 0.01 | 0.01 | 0.00 | 12/12/2025 3:59:59 PM EST | |||
| 23.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.43 | 0.01 | 0.01 | 0.00 | 12/12/2025 3:59:59 PM EST | |||
| 24.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:59 PM EST | |||
| 25.00 | 0.00 | 1.95 | 0.98 | % | 0.04 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:59 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 5.43 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:59 PM EST | |||
| 7.00 | 0.00 | 0.95 | 0.48 | % | 0.07 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:59 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:59 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:59 PM EST | |||
| 10.00 | 0.00 | 0.30 | 0.15 | 0.27 | -0.01 | -3.58% | 0.01 | 3 | 3 | 1.10 | 0.00 | 0.01 | 0.00 | 12/12/2025 | 12/12/2025 3:59:59 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.28 | -0.02 | 0.02 | 0.00 | 12/12/2025 3:59:59 PM EST | |||
| 12.00 | 0.00 | 2.10 | 1.05 | % | 0.09 | 0 | 0 | 1.92 | -0.06 | 0.05 | 0.00 | 12/12/2025 3:59:59 PM EST | |||
| 13.00 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 0.65 | -0.15 | 0.10 | -0.01 | 12/12/2025 3:59:59 PM EST | |||
| 14.00 | 0.35 | 0.70 | 0.53 | % | 0.04 | 0 | 0 | 0.52 | -0.27 | 0.14 | -0.01 | 12/12/2025 3:59:59 PM EST | |||
| 15.00 | 0.65 | 1.20 | 0.93 | 0.92 | +0.07 | +8.24% | 0.06 | 3 | 3 | 0.51 | -0.43 | 0.17 | -0.01 | 12/12/2025 | 12/12/2025 3:59:59 PM EST |
| 16.00 | 1.25 | 1.50 | 1.38 | % | 0.09 | 0 | 0 | 0.44 | -0.60 | 0.16 | -0.01 | 12/12/2025 3:59:59 PM EST | |||
| 17.00 | 1.05 | 3.00 | 2.03 | % | 0.12 | 0 | 0 | 0.89 | -0.74 | 0.14 | -0.01 | 12/12/2025 3:59:59 PM EST | |||
| 18.00 | 1.90 | 3.90 | 2.90 | % | 0.16 | 0 | 0 | 0.98 | -0.84 | 0.10 | -0.01 | 12/12/2025 3:59:59 PM EST | |||
| 19.00 | 2.80 | 5.00 | 3.90 | % | 0.21 | 0 | 0 | 1.16 | -0.91 | 0.06 | 0.00 | 12/12/2025 3:59:59 PM EST | |||
| 20.00 | 4.00 | 6.10 | 5.05 | % | 0.25 | 0 | 0 | 1.32 | -0.95 | 0.04 | 0.00 | 12/12/2025 3:59:59 PM EST | |||
| 21.00 | 5.00 | 7.80 | 6.40 | % | 0.30 | 0 | 0 | 1.78 | -0.98 | 0.02 | 0.00 | 12/12/2025 3:59:59 PM EST | |||
| 22.00 | 5.90 | 8.80 | 7.35 | % | 0.33 | 0 | 0 | 1.88 | -0.99 | 0.01 | 0.00 | 12/12/2025 3:59:59 PM EST | |||
| 23.00 | 6.90 | 9.50 | 8.20 | % | 0.36 | 0 | 0 | 1.82 | -0.99 | 0.01 | 0.00 | 12/12/2025 3:59:59 PM EST | |||
| 24.00 | 7.90 | 10.70 | 9.30 | % | 0.39 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:59 PM EST | |||
| 25.00 | 8.90 | 11.70 | 10.30 | % | 0.41 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:59 PM EST | |||
| 30.00 | 13.50 | 16.40 | 14.95 | % | 0.50 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:59 PM EST |