Options Chain for TRIPADVISOR INC COM (TRIP) - $18.83 as of 9/19/2025 9:41:06 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 | 13.80 | 17.80 | 15.80 | % | 5.27 | 0 | 0 | 5.66 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:56 PM EST | |||
| 4.00 | 14.50 | 15.00 | 14.75 | % | 3.69 | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:56 PM EST | |||
| 5.00 | 13.80 | 14.00 | 13.90 | % | 2.78 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:56 PM EST | |||
| 6.00 | 12.80 | 14.20 | 13.50 | % | 2.25 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:56 PM EST | |||
| 7.00 | 11.80 | 12.00 | 11.90 | 10.30 | 0.00 | 0.00% | 1.70 | 0 | 10 | 2.48 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 9/19/2025 3:59:56 PM EST |
| 8.00 | 10.80 | 11.10 | 10.95 | 9.90 | 0.00 | 0.00% | 1.37 | 0 | 6 | 1.77 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/19/2025 3:59:56 PM EST |
| 9.00 | 9.90 | 10.10 | 10.00 | 4.40 | 0.00 | 0.00% | 1.11 | 0 | 4 | 1.82 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 9/19/2025 3:59:56 PM EST |
| 10.00 | 8.90 | 9.20 | 9.05 | 8.10 | 0.00 | 0.00% | 0.91 | 0 | 14 | 1.38 | 0.99 | 0.00 | 0.00 | 8/12/2025 | 9/19/2025 3:59:56 PM EST |
| 11.00 | 7.90 | 8.20 | 8.05 | 2.95 | 0.00 | 0.00% | 0.73 | 0 | 2 | 1.32 | 0.98 | 0.01 | 0.00 | 6/27/2025 | 9/19/2025 3:59:56 PM EST |
| 12.00 | 7.00 | 8.00 | 7.50 | 5.07 | 0.00 | 0.00% | 0.62 | 0 | 6 | 1.21 | 0.95 | 0.02 | 0.00 | 8/4/2025 | 9/19/2025 3:59:56 PM EST |
| 13.00 | 6.10 | 6.30 | 6.20 | 4.80 | 0.00 | 0.00% | 0.48 | 0 | 4 | 0.60 | 0.92 | 0.03 | -0.01 | 8/27/2025 | 9/19/2025 3:59:56 PM EST |
| 14.00 | 5.20 | 5.40 | 5.30 | 4.43 | 0.00 | 0.00% | 0.38 | 0 | 19 | 0.57 | 0.88 | 0.04 | -0.01 | 9/16/2025 | 9/19/2025 3:59:56 PM EST |
| 15.00 | 4.40 | 5.50 | 4.95 | 4.10 | 0.00 | 0.00% | 0.33 | 0 | 3,681 | 0.74 | 0.84 | 0.05 | -0.01 | 9/17/2025 | 9/19/2025 3:59:56 PM EST |
| 16.00 | 3.60 | 4.10 | 3.85 | 3.60 | +0.50 | +16.13% | 0.24 | 4 | 2,137 | 0.60 | 0.78 | 0.06 | -0.01 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 17.00 | 2.95 | 3.20 | 3.08 | 2.90 | -0.21 | -6.76% | 0.18 | 2 | 249 | 0.53 | 0.71 | 0.07 | -0.01 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 18.00 | 2.35 | 2.50 | 2.43 | 2.44 | -0.06 | -2.40% | 0.14 | 16 | 2,255 | 0.52 | 0.63 | 0.08 | -0.01 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 19.00 | 1.85 | 2.00 | 1.93 | 1.85 | -0.10 | -5.13% | 0.10 | 32 | 525 | 0.51 | 0.55 | 0.08 | -0.01 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 20.00 | 1.40 | 1.55 | 1.48 | 1.51 | +0.14 | +10.22% | 0.07 | 7 | 328 | 0.50 | 0.47 | 0.09 | -0.01 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 21.00 | 1.05 | 1.15 | 1.10 | 1.04 | +0.18 | +20.93% | 0.05 | 3 | 291 | 0.49 | 0.39 | 0.08 | -0.01 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 22.00 | 0.75 | 0.85 | 0.80 | 0.80 | +0.03 | +3.90% | 0.04 | 62 | 132 | 0.48 | 0.31 | 0.08 | -0.01 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 23.00 | 0.55 | 0.65 | 0.60 | 0.80 | +0.55 | +220.00% | 0.03 | 21 | 58 | 0.48 | 0.25 | 0.07 | -0.01 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 24.00 | 0.40 | 0.50 | 0.45 | 0.45 | +0.05 | +12.50% | 0.02 | 1 | 56 | 0.48 | 0.19 | 0.06 | -0.01 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 25.00 | 0.00 | 0.35 | 0.18 | 0.40 | +0.19 | +90.48% | 0.01 | 1,512 | 175 | 0.51 | 0.15 | 0.05 | -0.01 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 26.00 | 0.00 | 0.30 | 0.15 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.51 | 0.11 | 0.04 | 0.00 | 8/14/2025 | 9/19/2025 3:59:56 PM EST |
| 27.00 | 0.10 | 0.20 | 0.15 | 0.13 | -0.07 | -35.00% | 0.01 | 6 | 6 | 0.46 | 0.09 | 0.04 | 0.00 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 28.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.53 | 0.06 | 0.03 | 0.00 | 7/22/2025 | 9/19/2025 3:59:56 PM EST |
| 29.00 | 0.05 | 0.35 | 0.20 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.55 | 0.05 | 0.02 | 0.00 | 7/25/2025 | 9/19/2025 3:59:56 PM EST |
| 30.00 | 0.00 | 0.15 | 0.08 | 0.06 | +0.04 | +200.00% | 0.00 | 4 | 275 | 0.57 | 0.04 | 0.02 | 0.00 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.70 | 0.01 | 0.00 | 0.00 | 9/19/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 1.10 | 0.55 | % | 0.18 | 0 | 0 | 4.07 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:56 PM EST | |||
| 4.00 | 0.00 | 1.10 | 0.55 | % | 0.14 | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:56 PM EST | |||
| 5.00 | 0.00 | 1.10 | 0.55 | % | 0.11 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:56 PM EST | |||
| 6.00 | 0.00 | 1.35 | 0.68 | % | 0.11 | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:56 PM EST | |||
| 7.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.15 | 0 | 23 | 2.95 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 9/19/2025 3:59:56 PM EST |
| 8.00 | 0.00 | 1.15 | 0.58 | 0.25 | 0.00 | 0.00% | 0.07 | 0 | 2 | 1.96 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 9/19/2025 3:59:56 PM EST |
| 9.00 | 0.00 | 0.40 | 0.20 | 0.05 | -0.40 | -88.89% | 0.02 | 1 | 2 | 1.22 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 10.00 | 0.00 | 0.60 | 0.30 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 53 | 1.22 | -0.01 | 0.00 | 0.00 | 9/15/2025 | 9/19/2025 3:59:56 PM EST |
| 11.00 | 0.00 | 0.70 | 0.35 | 0.12 | 0.00 | 0.00% | 0.03 | 0 | 44 | 1.13 | -0.02 | 0.01 | 0.00 | 9/10/2025 | 9/19/2025 3:59:56 PM EST |
| 12.00 | 0.00 | 0.25 | 0.13 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 153 | 0.72 | -0.05 | 0.02 | 0.00 | 9/10/2025 | 9/19/2025 3:59:56 PM EST |
| 13.00 | 0.00 | 0.30 | 0.15 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.65 | -0.08 | 0.03 | -0.01 | 9/16/2025 | 9/19/2025 3:59:56 PM EST |
| 14.00 | 0.30 | 0.40 | 0.35 | 0.22 | -0.07 | -24.14% | 0.02 | 8 | 3,130 | 0.58 | -0.12 | 0.04 | -0.01 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 15.00 | 0.45 | 0.60 | 0.53 | 0.45 | 0.00 | 0.00% | 0.04 | 0 | 158 | 0.56 | -0.16 | 0.05 | -0.01 | 9/18/2025 | 9/19/2025 3:59:56 PM EST |
| 16.00 | 0.70 | 0.80 | 0.75 | 0.48 | -0.42 | -46.67% | 0.05 | 16 | 303 | 0.55 | -0.22 | 0.06 | -0.01 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 17.00 | 1.00 | 1.10 | 1.05 | 1.25 | 0.00 | 0.00% | 0.06 | 0 | 281 | 0.53 | -0.29 | 0.07 | -0.01 | 9/16/2025 | 9/19/2025 3:59:56 PM EST |
| 18.00 | 1.35 | 1.50 | 1.43 | 1.25 | 0.00 | 0.00% | 0.08 | 0 | 168 | 0.52 | -0.37 | 0.08 | -0.01 | 9/18/2025 | 9/19/2025 3:59:56 PM EST |
| 19.00 | 1.85 | 1.95 | 1.90 | 1.28 | -0.90 | -41.29% | 0.10 | 8 | 52 | 0.51 | -0.45 | 0.08 | -0.01 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 20.00 | 2.40 | 2.50 | 2.45 | 2.15 | -0.70 | -24.57% | 0.12 | 2 | 6 | 0.50 | -0.53 | 0.09 | -0.01 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 21.00 | 3.00 | 3.20 | 3.10 | 3.98 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.49 | -0.61 | 0.08 | -0.01 | 9/5/2025 | 9/19/2025 3:59:56 PM EST |
| 22.00 | 3.70 | 3.90 | 3.80 | % | 0.17 | 0 | 0 | 0.48 | -0.69 | 0.08 | -0.01 | 9/19/2025 3:59:56 PM EST | |||
| 23.00 | 4.50 | 4.70 | 4.60 | 5.66 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.48 | -0.75 | 0.07 | -0.01 | 7/25/2025 | 9/19/2025 3:59:56 PM EST |
| 24.00 | 5.30 | 5.50 | 5.40 | % | 0.23 | 0 | 0 | 0.46 | -0.81 | 0.06 | -0.01 | 9/19/2025 3:59:56 PM EST | |||
| 25.00 | 6.20 | 6.40 | 6.30 | % | 0.25 | 0 | 0 | 0.45 | -0.85 | 0.05 | -0.01 | 9/19/2025 3:59:56 PM EST | |||
| 26.00 | 7.10 | 7.40 | 7.25 | % | 0.28 | 0 | 0 | 0.72 | -0.89 | 0.04 | 0.00 | 9/19/2025 3:59:56 PM EST | |||
| 27.00 | 8.10 | 8.30 | 8.20 | 8.90 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.81 | -0.91 | 0.04 | 0.00 | 8/11/2025 | 9/19/2025 3:59:56 PM EST |
| 28.00 | 9.10 | 9.30 | 9.20 | % | 0.33 | 0 | 0 | 0.92 | -0.94 | 0.03 | 0.00 | 9/19/2025 3:59:56 PM EST | |||
| 29.00 | 10.10 | 10.30 | 10.20 | % | 0.35 | 0 | 0 | 0.97 | -0.95 | 0.02 | 0.00 | 9/19/2025 3:59:56 PM EST | |||
| 30.00 | 11.10 | 11.30 | 11.20 | % | 0.37 | 0 | 0 | 0.67 | -0.96 | 0.02 | 0.00 | 9/19/2025 3:59:56 PM EST | |||
| 35.00 | 16.10 | 16.30 | 16.20 | 16.90 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.13 | -0.99 | 0.00 | 0.00 | 7/14/2025 | 9/19/2025 3:59:56 PM EST |