Options Chain for TRIPADVISOR INC COM (TRIP) - $14.78 as of 11/14/2025 3:12:36 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 | 9.30 | 12.10 | 10.70 | % | 2.14 | 0 | 0 | 5.46 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | |||
| 7.00 | 7.40 | 10.10 | 8.75 | % | 1.25 | 0 | 0 | 3.96 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | |||
| 7.50 | 7.10 | 9.60 | 8.35 | % | 1.11 | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | |||
| 8.00 | 6.60 | 8.30 | 7.45 | % | 0.93 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | |||
| 9.00 | 5.00 | 7.20 | 6.10 | % | 0.68 | 0 | 0 | 2.23 | 0.99 | 0.01 | 0.00 | 11/14/2025 3:59:55 PM EST | |||
| 10.00 | 3.50 | 7.20 | 5.35 | % | 0.53 | 0 | 0 | 2.67 | 0.96 | 0.02 | 0.00 | 11/14/2025 3:59:55 PM EST | |||
| 11.00 | 3.00 | 5.40 | 4.20 | % | 0.38 | 0 | 0 | 1.77 | 0.93 | 0.04 | -0.01 | 11/14/2025 3:59:55 PM EST | |||
| 12.00 | 1.70 | 5.30 | 3.50 | % | 0.29 | 0 | 0 | 2.05 | 0.85 | 0.06 | -0.01 | 11/14/2025 3:59:55 PM EST | |||
| 13.00 | 1.95 | 2.90 | 2.43 | % | 0.19 | 0 | 0 | 0.94 | 0.77 | 0.09 | -0.01 | 11/14/2025 3:59:55 PM EST | |||
| 14.00 | 1.45 | 1.70 | 1.58 | 1.94 | % | 0.11 | 1 | 0 | 0.49 | 0.67 | 0.11 | -0.01 | 11/14/2025 | 11/14/2025 3:59:55 PM EST | |
| 15.00 | 0.90 | 1.10 | 1.00 | % | 0.07 | 0 | 0 | 0.48 | 0.55 | 0.13 | -0.02 | 11/14/2025 3:59:55 PM EST | |||
| 16.00 | 0.50 | 0.70 | 0.60 | % | 0.04 | 0 | 0 | 0.48 | 0.42 | 0.13 | -0.01 | 11/14/2025 3:59:55 PM EST | |||
| 17.00 | 0.25 | 0.45 | 0.35 | 0.30 | % | 0.02 | 1 | 0 | 0.48 | 0.30 | 0.12 | -0.01 | 11/14/2025 | 11/14/2025 3:59:55 PM EST | |
| 18.00 | 0.10 | 0.30 | 0.20 | % | 0.01 | 0 | 0 | 0.48 | 0.22 | 0.09 | -0.01 | 11/14/2025 3:59:55 PM EST | |||
| 19.00 | 0.00 | 2.20 | 1.10 | 0.10 | 0.00 | 0.00% | 0.06 | 0 | 1 | 1.73 | 0.14 | 0.07 | -0.01 | 11/10/2025 | 11/14/2025 3:59:55 PM EST |
| 20.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 1.82 | 0.09 | 0.05 | -0.01 | 11/14/2025 3:59:55 PM EST | |||
| 21.00 | 0.00 | 1.65 | 0.83 | % | 0.04 | 0 | 0 | 1.67 | 0.06 | 0.04 | 0.00 | 11/14/2025 3:59:55 PM EST | |||
| 22.00 | 0.00 | 1.60 | 0.80 | % | 0.04 | 0 | 0 | 1.73 | 0.03 | 0.02 | 0.00 | 11/14/2025 3:59:55 PM EST | |||
| 22.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 2.06 | 0.03 | 0.02 | 0.00 | 11/14/2025 3:59:55 PM EST | |||
| 23.00 | 0.00 | 1.40 | 0.70 | % | 0.03 | 0 | 0 | 1.71 | 0.02 | 0.02 | 0.00 | 11/14/2025 3:59:55 PM EST | |||
| 24.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 2.19 | 0.01 | 0.01 | 0.00 | 11/14/2025 3:59:55 PM EST | |||
| 25.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.33 | 0.01 | 0.01 | 0.00 | 11/14/2025 3:59:55 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 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 | 5.42 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | |||
| 7.00 | 0.00 | 0.35 | 0.18 | % | 0.03 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | |||
| 7.50 | 0.00 | 1.15 | 0.58 | % | 0.08 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | |||
| 8.00 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | |||
| 9.00 | 0.00 | 2.15 | 1.08 | % | 0.12 | 0 | 0 | 2.97 | -0.01 | 0.01 | 0.00 | 11/14/2025 3:59:55 PM EST | |||
| 10.00 | 0.00 | 2.15 | 1.08 | % | 0.11 | 0 | 0 | 2.59 | -0.04 | 0.02 | 0.00 | 11/14/2025 3:59:55 PM EST | |||
| 11.00 | 0.00 | 2.20 | 1.10 | % | 0.10 | 0 | 0 | 2.28 | -0.07 | 0.04 | -0.01 | 11/14/2025 3:59:55 PM EST | |||
| 12.00 | 0.05 | 0.55 | 0.30 | % | 0.02 | 0 | 0 | 0.67 | -0.15 | 0.06 | -0.01 | 11/14/2025 3:59:55 PM EST | |||
| 13.00 | 0.20 | 0.40 | 0.30 | % | 0.02 | 0 | 0 | 0.53 | -0.23 | 0.09 | -0.01 | 11/14/2025 3:59:55 PM EST | |||
| 14.00 | 0.40 | 0.65 | 0.53 | 0.47 | +0.12 | +34.29% | 0.04 | 1 | 1 | 0.49 | -0.33 | 0.11 | -0.01 | 11/14/2025 | 11/14/2025 3:59:55 PM EST |
| 15.00 | 0.80 | 2.80 | 1.80 | % | 0.12 | 0 | 0 | 0.91 | -0.45 | 0.13 | -0.02 | 11/14/2025 3:59:55 PM EST | |||
| 16.00 | 1.40 | 3.30 | 2.35 | % | 0.15 | 0 | 0 | 0.87 | -0.58 | 0.13 | -0.01 | 11/14/2025 3:59:55 PM EST | |||
| 17.00 | 2.20 | 2.40 | 2.30 | 1.82 | % | 0.14 | 1 | 0 | 0.47 | -0.70 | 0.12 | -0.01 | 11/14/2025 | 11/14/2025 3:59:55 PM EST | |
| 18.00 | 2.65 | 3.60 | 3.13 | % | 0.17 | 0 | 0 | 0.75 | -0.78 | 0.09 | -0.01 | 11/14/2025 3:59:55 PM EST | |||
| 19.00 | 2.85 | 5.80 | 4.33 | % | 0.23 | 0 | 0 | 1.51 | -0.86 | 0.07 | -0.01 | 11/14/2025 3:59:55 PM EST | |||
| 20.00 | 3.10 | 6.80 | 4.95 | % | 0.25 | 0 | 0 | 1.63 | -0.91 | 0.05 | -0.01 | 11/14/2025 3:59:55 PM EST | |||
| 21.00 | 4.90 | 7.80 | 6.35 | % | 0.30 | 0 | 0 | 1.73 | -0.94 | 0.04 | 0.00 | 11/14/2025 3:59:55 PM EST | |||
| 22.00 | 6.40 | 8.80 | 7.60 | % | 0.35 | 0 | 0 | 1.83 | -0.97 | 0.02 | 0.00 | 11/14/2025 3:59:55 PM EST | |||
| 22.50 | 6.90 | 9.30 | 8.10 | % | 0.36 | 0 | 0 | 1.87 | -0.97 | 0.02 | 0.00 | 11/14/2025 3:59:55 PM EST | |||
| 23.00 | 7.40 | 9.80 | 8.60 | % | 0.37 | 0 | 0 | 1.92 | -0.98 | 0.02 | 0.00 | 11/14/2025 3:59:55 PM EST | |||
| 24.00 | 8.40 | 10.80 | 9.60 | % | 0.40 | 0 | 0 | 2.00 | -0.99 | 0.01 | 0.00 | 11/14/2025 3:59:55 PM EST | |||
| 25.00 | 9.20 | 11.80 | 10.50 | % | 0.42 | 0 | 0 | 2.08 | -0.99 | 0.01 | 0.00 | 11/14/2025 3:59:55 PM EST | |||
| 30.00 | 14.10 | 16.90 | 15.50 | % | 0.52 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST |