Options Chain for TRIPADVISOR INC COM (TRIP) - $14.25 as of 12/26/2025 2:00:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 6.10 | 8.30 | 7.20 | % | 1.03 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 8.00 | 6.00 | 6.70 | 6.35 | 6.30 | 0.00 | 0.00% | 0.79 | 0 | 3 | 1.47 | 0.99 | 0.01 | 0.00 | 12/24/2025 | 12/26/2025 3:59:56 PM EST |
| 9.00 | 3.10 | 7.40 | 5.25 | % | 0.58 | 0 | 0 | 2.52 | 0.97 | 0.02 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 10.00 | 3.90 | 5.00 | 4.45 | % | 0.45 | 0 | 0 | 1.25 | 0.94 | 0.03 | -0.01 | 12/26/2025 3:59:56 PM EST | |||
| 11.00 | 2.10 | 4.90 | 3.50 | % | 0.32 | 0 | 0 | 1.57 | 0.89 | 0.06 | -0.01 | 12/26/2025 3:59:56 PM EST | |||
| 12.00 | 1.80 | 4.00 | 2.90 | % | 0.24 | 0 | 0 | 1.36 | 0.81 | 0.09 | -0.01 | 12/26/2025 3:59:56 PM EST | |||
| 13.00 | 1.75 | 2.05 | 1.90 | % | 0.15 | 0 | 0 | 0.57 | 0.70 | 0.11 | -0.01 | 12/26/2025 3:59:56 PM EST | |||
| 14.00 | 0.00 | 3.50 | 1.75 | 1.30 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.56 | 0.57 | 0.14 | -0.01 | 12/22/2025 | 12/26/2025 3:59:56 PM EST |
| 15.00 | 0.70 | 0.85 | 0.78 | 0.85 | +0.10 | +13.34% | 0.05 | 1 | 3 | 0.50 | 0.43 | 0.14 | -0.01 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 16.00 | 0.40 | 0.70 | 0.55 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 27 | 0.53 | 0.30 | 0.13 | -0.01 | 12/24/2025 | 12/26/2025 3:59:56 PM EST |
| 17.00 | 0.20 | 0.35 | 0.28 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 64 | 0.49 | 0.21 | 0.10 | -0.01 | 12/22/2025 | 12/26/2025 3:59:56 PM EST |
| 18.00 | 0.05 | 0.40 | 0.23 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.52 | 0.13 | 0.08 | -0.01 | 12/24/2025 | 12/26/2025 3:59:56 PM EST |
| 19.00 | 0.00 | 0.65 | 0.33 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.89 | 0.08 | 0.06 | 0.00 | 12/23/2025 | 12/26/2025 3:59:56 PM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 0.67 | 0.05 | 0.04 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 21.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.89 | 0.03 | 0.02 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 22.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.06 | 0.02 | 0.01 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 23.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.13 | 0.01 | 0.01 | 0.00 | 12/26/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 0.00 | 0.55 | 0.28 | % | 0.04 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 8.00 | 0.00 | 0.45 | 0.23 | % | 0.03 | 0 | 0 | 1.43 | -0.01 | 0.01 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 9.00 | 0.00 | 0.60 | 0.30 | % | 0.03 | 0 | 0 | 1.33 | -0.03 | 0.02 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 10.00 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 0.99 | -0.06 | 0.03 | -0.01 | 12/26/2025 3:59:56 PM EST | |||
| 11.00 | 0.00 | 0.55 | 0.28 | % | 0.03 | 0 | 0 | 0.87 | -0.11 | 0.06 | -0.01 | 12/26/2025 3:59:56 PM EST | |||
| 12.00 | 0.05 | 2.50 | 1.28 | 0.45 | 0.00 | 0.00% | 0.11 | 0 | 26 | 1.02 | -0.19 | 0.09 | -0.01 | 12/19/2025 | 12/26/2025 3:59:56 PM EST |
| 13.00 | 0.50 | 0.65 | 0.58 | 0.67 | 0.00 | 0.00% | 0.04 | 0 | 40 | 0.51 | -0.30 | 0.11 | -0.01 | 12/22/2025 | 12/26/2025 3:59:56 PM EST |
| 14.00 | 0.90 | 1.25 | 1.08 | 0.98 | -0.07 | -6.67% | 0.08 | 1 | 11 | 0.53 | -0.43 | 0.14 | -0.01 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 15.00 | 1.40 | 2.00 | 1.70 | 1.60 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.55 | -0.57 | 0.14 | -0.01 | 12/18/2025 | 12/26/2025 3:59:56 PM EST |
| 16.00 | 2.00 | 2.40 | 2.20 | 2.24 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.45 | -0.70 | 0.13 | -0.01 | 12/24/2025 | 12/26/2025 3:59:56 PM EST |
| 17.00 | 1.70 | 4.90 | 3.30 | % | 0.19 | 0 | 0 | 1.40 | -0.79 | 0.10 | -0.01 | 12/26/2025 3:59:56 PM EST | |||
| 18.00 | 2.50 | 4.90 | 3.70 | % | 0.21 | 0 | 0 | 1.06 | -0.87 | 0.08 | -0.01 | 12/26/2025 3:59:56 PM EST | |||
| 19.00 | 4.50 | 5.10 | 4.80 | % | 0.25 | 0 | 0 | 0.71 | -0.92 | 0.06 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 20.00 | 3.70 | 7.00 | 5.35 | % | 0.27 | 0 | 0 | 1.30 | -0.95 | 0.04 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 21.00 | 4.70 | 8.90 | 6.80 | % | 0.32 | 0 | 0 | 1.82 | -0.97 | 0.02 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 22.00 | 7.20 | 9.90 | 8.55 | % | 0.39 | 0 | 0 | 1.90 | -0.98 | 0.01 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 23.00 | 8.30 | 10.10 | 9.20 | % | 0.40 | 0 | 0 | 1.59 | -0.99 | 0.01 | 0.00 | 12/26/2025 3:59:56 PM EST |