Options Chain for TRIPADVISOR INC COM (TRIP) - $16.58 as of 10/21/2025 3:24:28 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 | 10.40 | 12.40 | 11.40 | % | 2.28 | 0 | 0 | 8.37 | 1.00 | 0.00 | 0.00 | 10/21/2025 2:59:09 PM EST | |||
| 7.00 | 9.00 | 10.40 | 9.70 | % | 1.39 | 0 | 0 | 6.23 | 1.00 | 0.00 | 0.00 | 10/21/2025 2:59:09 PM EST | |||
| 7.50 | 8.40 | 9.50 | 8.95 | % | 1.19 | 0 | 0 | 4.92 | 1.00 | 0.00 | 0.00 | 10/21/2025 2:59:09 PM EST | |||
| 8.00 | 8.00 | 9.10 | 8.55 | % | 1.07 | 0 | 0 | 4.81 | 1.00 | 0.00 | 0.00 | 10/21/2025 2:59:09 PM EST | |||
| 9.00 | 7.00 | 8.20 | 7.60 | 7.64 | % | 0.84 | 1 | 0 | 4.37 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 2:59:09 PM EST | |
| 10.00 | 5.90 | 7.30 | 6.60 | 6.75 | % | 0.66 | 1 | 0 | 3.96 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 2:59:09 PM EST | |
| 10.50 | 5.40 | 6.60 | 6.00 | % | 0.57 | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 10/21/2025 2:59:09 PM EST | |||
| 11.00 | 4.90 | 6.40 | 5.65 | % | 0.51 | 0 | 0 | 3.57 | 1.00 | 0.00 | 0.00 | 10/21/2025 2:59:09 PM EST | |||
| 11.50 | 4.10 | 5.90 | 5.00 | % | 0.43 | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 10/21/2025 2:59:09 PM EST | |||
| 12.00 | 3.60 | 5.00 | 4.30 | 3.42 | 0.00 | 0.00% | 0.36 | 0 | 25 | 2.51 | 0.99 | 0.01 | 0.00 | 10/17/2025 | 10/21/2025 2:59:09 PM EST |
| 12.50 | 3.50 | 4.90 | 4.20 | % | 0.34 | 0 | 0 | 2.82 | 0.99 | 0.01 | 0.00 | 10/21/2025 2:59:09 PM EST | |||
| 13.00 | 2.60 | 3.90 | 3.25 | 2.80 | 0.00 | 0.00% | 0.25 | 0 | 2 | 1.95 | 0.98 | 0.02 | -0.01 | 10/9/2025 | 10/21/2025 2:59:09 PM EST |
| 13.50 | 2.50 | 3.80 | 3.15 | % | 0.23 | 0 | 0 | 2.24 | 0.97 | 0.04 | -0.01 | 10/21/2025 2:59:09 PM EST | |||
| 14.00 | 2.00 | 3.70 | 2.85 | % | 0.20 | 0 | 0 | 2.45 | 0.94 | 0.08 | -0.01 | 10/21/2025 2:59:09 PM EST | |||
| 14.50 | 1.65 | 3.50 | 2.58 | % | 0.18 | 0 | 0 | 2.53 | 0.86 | 0.13 | -0.02 | 10/21/2025 2:59:09 PM EST | |||
| 15.00 | 1.25 | 2.90 | 2.08 | 3.58 | 0.00 | 0.00% | 0.14 | 0 | 6 | 1.29 | 0.80 | 0.18 | -0.02 | 9/23/2025 | 10/21/2025 2:59:09 PM EST |
| 15.50 | 1.05 | 1.35 | 1.20 | 1.00 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.54 | 0.70 | 0.24 | -0.03 | 10/16/2025 | 10/21/2025 2:59:09 PM EST |
| 16.00 | 0.70 | 0.90 | 0.80 | 1.02 | -0.13 | -11.31% | 0.05 | 35 | 312 | 0.54 | 0.57 | 0.28 | -0.03 | 10/21/2025 | 10/21/2025 2:59:09 PM EST |
| 16.50 | 0.45 | 0.60 | 0.53 | 1.48 | +0.83 | +127.70% | 0.03 | 1 | 37 | 0.52 | 0.43 | 0.29 | -0.03 | 10/21/2025 | 10/21/2025 2:59:09 PM EST |
| 17.00 | 0.25 | 0.40 | 0.33 | 0.45 | -0.15 | -25.00% | 0.02 | 3 | 196 | 0.54 | 0.30 | 0.25 | -0.03 | 10/21/2025 | 10/21/2025 2:59:09 PM EST |
| 17.50 | 0.15 | 0.25 | 0.20 | 0.30 | % | 0.01 | 10 | 0 | 0.55 | 0.20 | 0.20 | -0.02 | 10/21/2025 | 10/21/2025 2:59:09 PM EST | |
| 18.00 | 0.10 | 0.20 | 0.15 | 0.30 | +0.15 | +100.00% | 0.01 | 62 | 306 | 0.60 | 0.13 | 0.15 | -0.02 | 10/21/2025 | 10/21/2025 2:59:09 PM EST |
| 18.50 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 47 | 4 | 0.73 | 0.08 | 0.10 | -0.01 | 10/21/2025 | 10/21/2025 2:59:09 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.06 | -60.00% | 0.00 | 1 | 12 | 0.74 | 0.05 | 0.07 | -0.01 | 10/21/2025 | 10/21/2025 2:59:09 PM EST |
| 19.50 | 0.00 | 1.85 | 0.93 | % | 0.05 | 0 | 0 | 2.77 | 0.02 | 0.03 | 0.00 | 10/21/2025 2:59:09 PM EST | |||
| 20.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 509 | 1.09 | 0.01 | 0.02 | 0.00 | 10/6/2025 | 10/21/2025 2:59:09 PM EST |
| 20.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.09 | 0.01 | 0.01 | 0.00 | 10/21/2025 2:59:09 PM EST | |||
| 21.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 977 | 0.91 | 0.00 | 0.01 | 0.00 | 10/3/2025 | 10/21/2025 2:59:09 PM EST |
| 21.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 10/21/2025 2:59:09 PM EST | |||
| 22.00 | 0.00 | 0.15 | 0.08 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.31 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/21/2025 2:59:09 PM EST |
| 22.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 10/21/2025 2:59:09 PM EST | |||
| 23.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.45 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/21/2025 2:59:09 PM EST |
| 24.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 10/21/2025 2:59:09 PM EST | |||
| 25.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 10/21/2025 2:59:09 PM EST | |||
| 26.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 10/21/2025 2:59:09 PM EST | |||
| 27.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 10/21/2025 2:59:09 PM EST | |||
| 28.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 10/21/2025 2:59:09 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 10/21/2025 2:59:09 PM EST | |||
| 35.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 10/21/2025 2:59:09 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 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 4.11 | 0.00 | 0.00 | 0.00 | 10/21/2025 2:59:09 PM EST | |||
| 7.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 10/21/2025 2:59:09 PM EST | |||
| 7.50 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 10/21/2025 2:59:09 PM EST | |||
| 8.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 10/21/2025 2:59:09 PM EST | |||
| 9.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 10/21/2025 2:59:09 PM EST | |||
| 10.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 10/21/2025 2:59:09 PM EST | |||
| 10.50 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 10/21/2025 2:59:09 PM EST | |||
| 11.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 10/21/2025 2:59:09 PM EST | |||
| 11.50 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 10/21/2025 2:59:09 PM EST | |||
| 12.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.09 | -0.01 | 0.01 | 0.00 | 10/21/2025 2:59:09 PM EST | |||
| 12.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.97 | -0.01 | 0.01 | 0.00 | 10/21/2025 2:59:09 PM EST | |||
| 13.00 | 0.00 | 0.15 | 0.08 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.11 | -0.02 | 0.02 | -0.01 | 10/7/2025 | 10/21/2025 2:59:09 PM EST |
| 13.50 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.06 | -0.03 | 0.04 | -0.01 | 10/16/2025 | 10/21/2025 2:59:09 PM EST |
| 14.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 6,081 | 0.91 | -0.06 | 0.08 | -0.01 | 10/20/2025 | 10/21/2025 2:59:09 PM EST |
| 14.50 | 0.05 | 0.20 | 0.13 | 0.12 | +0.01 | +9.10% | 0.01 | 1 | 47 | 0.62 | -0.14 | 0.13 | -0.02 | 10/21/2025 | 10/21/2025 2:59:09 PM EST |
| 15.00 | 0.10 | 0.20 | 0.15 | 0.19 | -0.07 | -26.93% | 0.01 | 8 | 5,028 | 0.56 | -0.20 | 0.18 | -0.02 | 10/21/2025 | 10/21/2025 2:59:09 PM EST |
| 15.50 | 0.15 | 0.30 | 0.23 | 0.31 | -0.08 | -20.52% | 0.01 | 2 | 13 | 0.55 | -0.30 | 0.24 | -0.03 | 10/21/2025 | 10/21/2025 2:59:09 PM EST |
| 16.00 | 0.30 | 0.45 | 0.38 | 0.35 | -0.50 | -58.83% | 0.02 | 18 | 67 | 0.51 | -0.43 | 0.28 | -0.03 | 10/21/2025 | 10/21/2025 2:59:09 PM EST |
| 16.50 | 0.40 | 0.70 | 0.55 | 0.25 | % | 0.03 | 92 | 0 | 0.51 | -0.57 | 0.29 | -0.03 | 10/21/2025 | 10/21/2025 2:59:09 PM EST | |
| 17.00 | 0.80 | 1.00 | 0.90 | 1.79 | 0.00 | 0.00% | 0.05 | 0 | 109 | 0.53 | -0.70 | 0.25 | -0.03 | 10/17/2025 | 10/21/2025 2:59:09 PM EST |
| 17.50 | 1.15 | 1.35 | 1.25 | % | 0.07 | 0 | 0 | 0.66 | -0.80 | 0.20 | -0.02 | 10/21/2025 2:59:09 PM EST | |||
| 18.00 | 1.55 | 2.00 | 1.78 | 1.76 | 0.00 | 0.00% | 0.10 | 0 | 205 | 0.72 | -0.87 | 0.15 | -0.02 | 9/24/2025 | 10/21/2025 2:59:09 PM EST |
| 18.50 | 2.00 | 2.55 | 2.28 | % | 0.12 | 0 | 0 | 0.90 | -0.92 | 0.10 | -0.01 | 10/21/2025 2:59:09 PM EST | |||
| 19.00 | 1.65 | 3.00 | 2.33 | % | 0.12 | 0 | 0 | 0.93 | -0.95 | 0.07 | -0.01 | 10/21/2025 2:59:09 PM EST | |||
| 19.50 | 2.35 | 3.50 | 2.93 | % | 0.15 | 0 | 0 | 1.03 | -0.98 | 0.03 | 0.00 | 10/21/2025 2:59:09 PM EST | |||
| 20.00 | 2.85 | 4.00 | 3.43 | % | 0.17 | 0 | 0 | 1.12 | -0.99 | 0.02 | 0.00 | 10/21/2025 2:59:09 PM EST | |||
| 20.50 | 3.40 | 4.50 | 3.95 | % | 0.19 | 0 | 0 | 1.21 | -0.99 | 0.01 | 0.00 | 10/21/2025 2:59:09 PM EST | |||
| 21.00 | 4.30 | 5.10 | 4.70 | % | 0.22 | 0 | 0 | 1.45 | -1.00 | 0.01 | 0.00 | 10/21/2025 2:59:09 PM EST | |||
| 21.50 | 4.60 | 5.50 | 5.05 | % | 0.23 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 10/21/2025 2:59:09 PM EST | |||
| 22.00 | 4.90 | 6.00 | 5.45 | % | 0.25 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 10/21/2025 2:59:09 PM EST | |||
| 22.50 | 5.30 | 6.50 | 5.90 | % | 0.26 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 10/21/2025 2:59:09 PM EST | |||
| 23.00 | 5.80 | 7.00 | 6.40 | 7.00 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 10/1/2025 | 10/21/2025 2:59:09 PM EST |
| 24.00 | 6.80 | 8.00 | 7.40 | % | 0.31 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 10/21/2025 2:59:09 PM EST | |||
| 25.00 | 7.70 | 9.60 | 8.65 | % | 0.35 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 10/21/2025 2:59:09 PM EST | |||
| 26.00 | 8.60 | 10.00 | 9.30 | % | 0.36 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 10/21/2025 2:59:09 PM EST | |||
| 27.00 | 10.10 | 11.00 | 10.55 | % | 0.39 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 10/21/2025 2:59:09 PM EST | |||
| 28.00 | 10.70 | 12.00 | 11.35 | % | 0.41 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 10/21/2025 2:59:09 PM EST | |||
| 30.00 | 12.60 | 14.00 | 13.30 | % | 0.44 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 10/21/2025 2:59:09 PM EST | |||
| 35.00 | 17.70 | 19.00 | 18.35 | % | 0.52 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 10/21/2025 2:59:09 PM EST |