Options Chain for TRIPADVISOR INC COM (TRIP) - $15.66 as of 10/16/2025 6:57:31 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 | 8.80 | 12.50 | 10.65 | % | 2.13 | 0 | 0 | 5.16 | 1.00 | 0.00 | 0.00 | 10/16/2025 3:59:57 PM EST | |||
| 7.00 | 6.90 | 10.50 | 8.70 | % | 1.24 | 0 | 0 | 3.75 | 1.00 | 0.00 | 0.00 | 10/16/2025 3:59:57 PM EST | |||
| 7.50 | 7.50 | 10.00 | 8.75 | % | 1.17 | 0 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 10/16/2025 3:59:57 PM EST | |||
| 8.00 | 7.10 | 9.40 | 8.25 | % | 1.03 | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 10/16/2025 3:59:57 PM EST | |||
| 9.00 | 4.60 | 8.50 | 6.55 | % | 0.73 | 0 | 0 | 2.82 | 0.99 | 0.01 | -0.01 | 10/16/2025 3:59:57 PM EST | |||
| 10.00 | 4.70 | 6.50 | 5.60 | % | 0.56 | 0 | 0 | 1.67 | 0.97 | 0.02 | -0.01 | 10/16/2025 3:59:57 PM EST | |||
| 11.00 | 2.65 | 5.70 | 4.18 | % | 0.38 | 0 | 0 | 1.56 | 0.93 | 0.03 | -0.01 | 10/16/2025 3:59:57 PM EST | |||
| 12.00 | 1.80 | 4.60 | 3.20 | % | 0.27 | 0 | 0 | 1.24 | 0.89 | 0.05 | -0.01 | 10/16/2025 3:59:57 PM EST | |||
| 13.00 | 2.60 | 4.00 | 3.30 | % | 0.25 | 0 | 0 | 1.25 | 0.82 | 0.07 | -0.02 | 10/16/2025 3:59:57 PM EST | |||
| 14.00 | 1.95 | 2.65 | 2.30 | % | 0.16 | 0 | 0 | 0.57 | 0.74 | 0.09 | -0.02 | 10/16/2025 3:59:57 PM EST | |||
| 15.00 | 1.45 | 2.05 | 1.75 | % | 0.12 | 0 | 0 | 0.62 | 0.64 | 0.11 | -0.02 | 10/16/2025 3:59:57 PM EST | |||
| 16.00 | 0.90 | 1.80 | 1.35 | 1.15 | % | 0.08 | 2 | 0 | 0.66 | 0.53 | 0.12 | -0.02 | 10/16/2025 | 10/16/2025 3:59:57 PM EST | |
| 17.00 | 0.65 | 0.95 | 0.80 | 0.85 | -0.05 | -5.56% | 0.05 | 6 | 10 | 0.58 | 0.41 | 0.12 | -0.02 | 10/16/2025 | 10/16/2025 3:59:57 PM EST |
| 18.00 | 0.30 | 0.95 | 0.63 | % | 0.04 | 0 | 0 | 0.62 | 0.30 | 0.11 | -0.01 | 10/16/2025 3:59:57 PM EST | |||
| 19.00 | 0.00 | 2.55 | 1.28 | % | 0.07 | 0 | 0 | 1.71 | 0.23 | 0.09 | -0.01 | 10/16/2025 3:59:57 PM EST | |||
| 20.00 | 0.00 | 1.80 | 0.90 | % | 0.04 | 0 | 0 | 1.47 | 0.16 | 0.07 | -0.01 | 10/16/2025 3:59:57 PM EST | |||
| 21.00 | 0.10 | 0.40 | 0.25 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.68 | 0.10 | 0.05 | -0.01 | 10/15/2025 | 10/16/2025 3:59:57 PM EST |
| 22.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.93 | 0.06 | 0.04 | 0.00 | 10/16/2025 3:59:57 PM EST | |||
| 22.50 | 0.00 | 1.70 | 0.85 | % | 0.04 | 0 | 0 | 1.67 | 0.06 | 0.03 | 0.00 | 10/16/2025 3:59:57 PM EST | |||
| 23.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.14 | 0.04 | 0.03 | 0.00 | 10/16/2025 3:59:57 PM EST | |||
| 24.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.22 | 0.02 | 0.02 | 0.00 | 10/16/2025 3:59:57 PM EST | |||
| 25.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.25 | 0.01 | 0.01 | 0.00 | 10/16/2025 3:59:57 PM EST | |||
| 30.00 | 0.00 | 1.60 | 0.80 | % | 0.03 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 10/16/2025 3:59:57 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 | 1.50 | 0.75 | % | 0.15 | 0 | 0 | 4.49 | 0.00 | 0.00 | 0.00 | 10/16/2025 3:59:57 PM EST | |||
| 7.00 | 0.00 | 1.60 | 0.80 | % | 0.11 | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 10/16/2025 3:59:57 PM EST | |||
| 7.50 | 0.00 | 0.55 | 0.28 | % | 0.04 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 10/16/2025 3:59:57 PM EST | |||
| 8.00 | 0.00 | 0.55 | 0.28 | % | 0.04 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 10/16/2025 3:59:57 PM EST | |||
| 9.00 | 0.00 | 0.80 | 0.40 | % | 0.04 | 0 | 0 | 1.90 | -0.01 | 0.01 | -0.01 | 10/16/2025 3:59:57 PM EST | |||
| 10.00 | 0.00 | 0.60 | 0.30 | % | 0.03 | 0 | 0 | 1.46 | -0.03 | 0.02 | -0.01 | 10/16/2025 3:59:57 PM EST | |||
| 11.00 | 0.05 | 0.30 | 0.18 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.80 | -0.07 | 0.03 | -0.01 | 10/15/2025 | 10/16/2025 3:59:57 PM EST |
| 12.00 | 0.10 | 0.40 | 0.25 | % | 0.02 | 0 | 0 | 0.73 | -0.11 | 0.05 | -0.01 | 10/16/2025 3:59:57 PM EST | |||
| 13.00 | 0.25 | 0.65 | 0.45 | 0.34 | % | 0.03 | 1 | 0 | 0.74 | -0.18 | 0.07 | -0.02 | 10/16/2025 | 10/16/2025 3:59:57 PM EST | |
| 14.00 | 0.40 | 0.90 | 0.65 | 0.60 | 0.00 | 0.00% | 0.05 | 0 | 9 | 0.68 | -0.26 | 0.09 | -0.02 | 10/15/2025 | 10/16/2025 3:59:57 PM EST |
| 15.00 | 0.75 | 1.30 | 1.03 | % | 0.07 | 0 | 0 | 0.67 | -0.36 | 0.11 | -0.02 | 10/16/2025 3:59:57 PM EST | |||
| 16.00 | 1.20 | 1.80 | 1.50 | % | 0.09 | 0 | 0 | 0.66 | -0.47 | 0.12 | -0.02 | 10/16/2025 3:59:57 PM EST | |||
| 17.00 | 1.75 | 2.45 | 2.10 | % | 0.12 | 0 | 0 | 0.64 | -0.59 | 0.12 | -0.02 | 10/16/2025 3:59:57 PM EST | |||
| 18.00 | 2.45 | 3.30 | 2.88 | % | 0.16 | 0 | 0 | 0.87 | -0.70 | 0.11 | -0.01 | 10/16/2025 3:59:57 PM EST | |||
| 19.00 | 2.70 | 5.40 | 4.05 | % | 0.21 | 0 | 0 | 1.54 | -0.77 | 0.09 | -0.01 | 10/16/2025 3:59:57 PM EST | |||
| 20.00 | 3.50 | 6.30 | 4.90 | % | 0.25 | 0 | 0 | 1.62 | -0.84 | 0.07 | -0.01 | 10/16/2025 3:59:57 PM EST | |||
| 21.00 | 3.60 | 7.60 | 5.60 | % | 0.27 | 0 | 0 | 1.87 | -0.90 | 0.05 | -0.01 | 10/16/2025 3:59:57 PM EST | |||
| 22.00 | 5.60 | 8.60 | 7.10 | % | 0.32 | 0 | 0 | 1.98 | -0.94 | 0.04 | 0.00 | 10/16/2025 3:59:57 PM EST | |||
| 22.50 | 6.10 | 9.10 | 7.60 | % | 0.34 | 0 | 0 | 2.03 | -0.94 | 0.03 | 0.00 | 10/16/2025 3:59:57 PM EST | |||
| 23.00 | 6.60 | 9.50 | 8.05 | % | 0.35 | 0 | 0 | 2.03 | -0.96 | 0.03 | 0.00 | 10/16/2025 3:59:57 PM EST | |||
| 24.00 | 7.70 | 10.50 | 9.10 | % | 0.38 | 0 | 0 | 2.12 | -0.98 | 0.02 | 0.00 | 10/16/2025 3:59:57 PM EST | |||
| 25.00 | 7.70 | 11.20 | 9.45 | % | 0.38 | 0 | 0 | 2.05 | -0.99 | 0.01 | 0.00 | 10/16/2025 3:59:57 PM EST | |||
| 30.00 | 13.00 | 16.50 | 14.75 | % | 0.49 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 10/16/2025 3:59:57 PM EST |