Options Chain for TRIPADVISOR INC COM (TRIP) - $17.75 as of 9/15/2025 4:29:57 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 | 13.80 | 14.00 | 13.90 | % | 2.78 | 0 | 0 | 3.88 | 1.00 | 0.00 | 0.00 | 9/15/2025 3:59:56 PM EST | |||
| 8.00 | 10.80 | 11.10 | 10.95 | % | 1.37 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 9/15/2025 3:59:56 PM EST | |||
| 9.00 | 9.80 | 10.10 | 9.95 | % | 1.11 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 9/15/2025 3:59:56 PM EST | |||
| 10.00 | 8.80 | 9.10 | 8.95 | % | 0.89 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 9/15/2025 3:59:56 PM EST | |||
| 11.00 | 7.80 | 8.10 | 7.95 | % | 0.72 | 0 | 0 | 2.02 | 0.99 | 0.00 | 0.00 | 9/15/2025 3:59:56 PM EST | |||
| 12.00 | 5.30 | 7.20 | 6.25 | % | 0.52 | 0 | 0 | 1.59 | 0.98 | 0.01 | 0.00 | 9/15/2025 3:59:56 PM EST | |||
| 13.00 | 4.00 | 6.20 | 5.10 | % | 0.39 | 0 | 0 | 1.39 | 0.96 | 0.02 | -0.01 | 9/15/2025 3:59:56 PM EST | |||
| 14.00 | 4.90 | 5.30 | 5.10 | % | 0.36 | 0 | 0 | 1.03 | 0.93 | 0.03 | -0.01 | 9/15/2025 3:59:56 PM EST | |||
| 15.00 | 3.90 | 4.30 | 4.10 | % | 0.27 | 0 | 0 | 0.98 | 0.86 | 0.05 | -0.01 | 9/15/2025 3:59:56 PM EST | |||
| 16.00 | 3.10 | 3.50 | 3.30 | % | 0.21 | 0 | 0 | 0.96 | 0.80 | 0.06 | -0.02 | 9/15/2025 3:59:56 PM EST | |||
| 17.00 | 2.30 | 2.55 | 2.43 | 2.40 | % | 0.14 | 11 | 0 | 0.47 | 0.73 | 0.08 | -0.02 | 9/15/2025 | 9/15/2025 3:59:56 PM EST | |
| 18.00 | 1.60 | 1.80 | 1.70 | 1.66 | % | 0.09 | 1 | 0 | 0.44 | 0.64 | 0.10 | -0.02 | 9/15/2025 | 9/15/2025 3:59:56 PM EST | |
| 19.00 | 1.00 | 1.20 | 1.10 | 1.20 | % | 0.06 | 2 | 0 | 0.42 | 0.53 | 0.11 | -0.02 | 9/15/2025 | 9/15/2025 3:59:56 PM EST | |
| 20.00 | 0.60 | 0.80 | 0.70 | 0.75 | +0.45 | +150.00% | 0.03 | 1 | 5 | 0.41 | 0.42 | 0.11 | -0.02 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 21.00 | 0.30 | 0.45 | 0.38 | 0.55 | % | 0.02 | 4 | 0 | 0.39 | 0.32 | 0.10 | -0.01 | 9/15/2025 | 9/15/2025 3:59:56 PM EST | |
| 22.00 | 0.10 | 0.35 | 0.23 | % | 0.01 | 0 | 0 | 0.34 | 0.24 | 0.09 | -0.01 | 9/15/2025 3:59:56 PM EST | |||
| 23.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.49 | 0.17 | 0.07 | -0.01 | 9/15/2025 3:59:56 PM EST | |||
| 24.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 1.40 | 0.12 | 0.06 | -0.01 | 9/15/2025 3:59:56 PM EST | |||
| 25.00 | 0.00 | 0.80 | 0.40 | % | 0.02 | 0 | 0 | 0.93 | 0.08 | 0.04 | -0.01 | 9/15/2025 3:59:56 PM EST | |||
| 26.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.87 | 0.05 | 0.03 | 0.00 | 9/15/2025 3:59:56 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.04 | 0.03 | 0.02 | 0.00 | 9/15/2025 3:59:56 PM EST | |||
| 28.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 1.39 | 0.02 | 0.01 | 0.00 | 9/15/2025 3:59:56 PM EST | |||
| 30.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 1.35 | 0.01 | 0.01 | 0.00 | 9/15/2025 3:59:56 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 | 5.51 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:56 PM EST | |||
| 8.00 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:56 PM EST | |||
| 9.00 | 0.00 | 2.15 | 1.08 | % | 0.12 | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:56 PM EST | |||
| 10.00 | 0.00 | 2.15 | 1.08 | % | 0.11 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:56 PM EST | |||
| 11.00 | 0.00 | 2.15 | 1.08 | % | 0.10 | 0 | 0 | 2.60 | -0.01 | 0.00 | 0.00 | 9/15/2025 3:59:56 PM EST | |||
| 12.00 | 0.00 | 1.10 | 0.55 | % | 0.05 | 0 | 0 | 1.67 | -0.02 | 0.01 | 0.00 | 9/15/2025 3:59:56 PM EST | |||
| 13.00 | 0.00 | 0.70 | 0.35 | % | 0.03 | 0 | 0 | 1.22 | -0.04 | 0.02 | -0.01 | 9/15/2025 3:59:56 PM EST | |||
| 14.00 | 0.00 | 1.75 | 0.88 | % | 0.06 | 0 | 0 | 1.63 | -0.07 | 0.03 | -0.01 | 9/15/2025 3:59:56 PM EST | |||
| 15.00 | 0.05 | 0.25 | 0.15 | % | 0.01 | 0 | 0 | 0.50 | -0.14 | 0.05 | -0.01 | 9/15/2025 3:59:56 PM EST | |||
| 16.00 | 0.15 | 0.35 | 0.25 | % | 0.02 | 0 | 0 | 0.48 | -0.20 | 0.06 | -0.02 | 9/15/2025 3:59:56 PM EST | |||
| 17.00 | 0.30 | 0.60 | 0.45 | % | 0.03 | 0 | 0 | 0.46 | -0.27 | 0.08 | -0.02 | 9/15/2025 3:59:56 PM EST | |||
| 18.00 | 0.50 | 0.90 | 0.70 | % | 0.04 | 0 | 0 | 0.42 | -0.36 | 0.10 | -0.02 | 9/15/2025 3:59:56 PM EST | |||
| 19.00 | 1.05 | 2.10 | 1.58 | % | 0.08 | 0 | 0 | 0.58 | -0.47 | 0.11 | -0.02 | 9/15/2025 3:59:56 PM EST | |||
| 20.00 | 1.55 | 1.85 | 1.70 | % | 0.08 | 0 | 0 | 0.40 | -0.58 | 0.11 | -0.02 | 9/15/2025 3:59:56 PM EST | |||
| 21.00 | 2.25 | 2.65 | 2.45 | % | 0.12 | 0 | 0 | 0.40 | -0.68 | 0.10 | -0.01 | 9/15/2025 3:59:56 PM EST | |||
| 22.00 | 3.10 | 3.40 | 3.25 | % | 0.15 | 0 | 0 | 0.57 | -0.76 | 0.09 | -0.01 | 9/15/2025 3:59:56 PM EST | |||
| 23.00 | 4.00 | 6.20 | 5.10 | % | 0.22 | 0 | 0 | 0.93 | -0.83 | 0.07 | -0.01 | 9/15/2025 3:59:56 PM EST | |||
| 24.00 | 5.00 | 5.30 | 5.15 | % | 0.21 | 0 | 0 | 1.06 | -0.88 | 0.06 | -0.01 | 9/15/2025 3:59:56 PM EST | |||
| 25.00 | 6.00 | 7.80 | 6.90 | % | 0.28 | 0 | 0 | 1.26 | -0.92 | 0.04 | -0.01 | 9/15/2025 3:59:56 PM EST | |||
| 26.00 | 7.00 | 7.40 | 7.20 | % | 0.28 | 0 | 0 | 1.42 | -0.95 | 0.03 | 0.00 | 9/15/2025 3:59:56 PM EST | |||
| 27.00 | 8.00 | 8.90 | 8.45 | % | 0.31 | 0 | 0 | 1.46 | -0.97 | 0.02 | 0.00 | 9/15/2025 3:59:56 PM EST | |||
| 28.00 | 8.90 | 9.30 | 9.10 | % | 0.33 | 0 | 0 | 1.40 | -0.98 | 0.01 | 0.00 | 9/15/2025 3:59:56 PM EST | |||
| 30.00 | 10.90 | 11.30 | 11.10 | % | 0.37 | 0 | 0 | 1.48 | -0.99 | 0.01 | 0.00 | 9/15/2025 3:59:56 PM EST |