Options Chain for TRIPADVISOR INC COM (TRIP) - $18.16 as of 7/10/2025 10:47:25 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 | 14.10 | 16.80 | 15.45 | 11.91 | 0.00 | 0.00% | 5.15 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 7/10/2025 3:59:52 PM EST |
| 4.00 | 13.30 | 15.40 | 14.35 | 11.05 | 0.00 | 0.00% | 3.59 | 0 | 1 | 8.20 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 7/10/2025 3:59:52 PM EST |
| 5.00 | 12.10 | 14.80 | 13.45 | 10.00 | 0.00 | 0.00% | 2.69 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 7/10/2025 3:59:52 PM EST |
| 6.00 | 11.10 | 13.70 | 12.40 | % | 2.07 | 0 | 0 | 8.93 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 7.00 | 10.30 | 12.90 | 11.60 | % | 1.66 | 0 | 0 | 8.07 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 7.50 | 9.60 | 12.10 | 10.85 | % | 1.45 | 0 | 0 | 5.85 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 8.00 | 9.30 | 11.90 | 10.60 | % | 1.32 | 0 | 0 | 7.11 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 8.50 | 8.60 | 10.70 | 9.65 | % | 1.14 | 0 | 0 | 4.37 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 9.00 | 8.10 | 10.80 | 9.45 | % | 1.05 | 0 | 0 | 6.29 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 9.50 | 8.40 | 10.20 | 9.30 | % | 0.98 | 0 | 0 | 6.11 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 10.00 | 8.00 | 8.30 | 8.15 | 7.50 | 0.00 | 0.00% | 0.82 | 0 | 42 | 2.23 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/10/2025 3:59:52 PM EST |
| 10.50 | 7.60 | 7.80 | 7.70 | % | 0.73 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 11.00 | 7.00 | 7.30 | 7.15 | 1.89 | 0.00 | 0.00% | 0.65 | 0 | 16 | 1.91 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/10/2025 3:59:52 PM EST |
| 11.50 | 6.60 | 6.80 | 6.70 | % | 0.58 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 12.00 | 6.10 | 6.30 | 6.20 | 5.20 | 0.00 | 0.00% | 0.52 | 0 | 120 | 2.00 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 3:59:52 PM EST |
| 12.50 | 5.50 | 5.80 | 5.65 | 4.52 | 0.00 | 0.00% | 0.45 | 0 | 11 | 1.84 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 3:59:52 PM EST |
| 13.00 | 5.10 | 5.30 | 5.20 | 4.15 | 0.00 | 0.00% | 0.40 | 0 | 213 | 1.68 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 3:59:52 PM EST |
| 13.50 | 4.50 | 4.80 | 4.65 | 3.90 | 0.00 | 0.00% | 0.34 | 0 | 6 | 1.22 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:52 PM EST |
| 14.00 | 4.10 | 4.30 | 4.20 | 4.10 | +0.50 | +13.89% | 0.30 | 42 | 213 | 1.09 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 14.50 | 3.60 | 3.80 | 3.70 | 3.07 | +0.25 | +8.87% | 0.26 | 1 | 67 | 1.24 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 15.00 | 3.10 | 3.30 | 3.20 | 2.35 | 0.00 | 0.00% | 0.21 | 0 | 498 | 1.10 | 0.99 | 0.01 | 0.00 | 7/9/2025 | 7/10/2025 3:59:52 PM EST |
| 15.50 | 2.60 | 4.30 | 3.45 | 1.87 | 0.00 | 0.00% | 0.22 | 0 | 20 | 0.85 | 0.98 | 0.03 | 0.00 | 7/9/2025 | 7/10/2025 3:59:52 PM EST |
| 16.00 | 1.45 | 2.95 | 2.20 | 1.95 | +0.55 | +39.29% | 0.14 | 1 | 305 | 0.72 | 0.96 | 0.07 | -0.01 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 16.50 | 1.65 | 1.80 | 1.73 | 0.95 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.40 | 0.91 | 0.12 | -0.01 | 7/9/2025 | 7/10/2025 3:59:52 PM EST |
| 17.00 | 1.20 | 1.35 | 1.28 | 1.23 | +0.63 | +105.00% | 0.08 | 166 | 232 | 0.46 | 0.83 | 0.20 | -0.02 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 17.50 | 0.55 | 1.30 | 0.93 | 0.85 | +0.52 | +157.58% | 0.05 | 68 | 648 | 0.50 | 0.72 | 0.28 | -0.03 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 18.00 | 0.45 | 0.60 | 0.53 | 0.53 | +0.35 | +194.45% | 0.03 | 506 | 3,736 | 0.41 | 0.57 | 0.35 | -0.03 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 18.50 | 0.20 | 0.35 | 0.28 | 0.27 | +0.17 | +170.00% | 0.02 | 1,267 | 215 | 0.39 | 0.39 | 0.35 | -0.03 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 19.00 | 0.05 | 0.25 | 0.15 | 0.20 | +0.10 | +100.00% | 0.01 | 173 | 26 | 0.38 | 0.24 | 0.28 | -0.02 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 20.00 | 0.05 | 0.10 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 3 | 192 | 0.52 | 0.08 | 0.12 | -0.01 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 21.00 | 0.00 | 0.20 | 0.10 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.64 | 0.02 | 0.04 | 0.00 | 7/7/2025 | 7/10/2025 3:59:52 PM EST |
| 22.00 | 0.00 | 0.40 | 0.20 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.12 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/10/2025 3:59:52 PM EST |
| 23.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 24.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 25.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 26.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 27.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 28.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 29.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.71 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 3:59:52 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 | 0.65 | 0.33 | % | 0.11 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 4.00 | 0.00 | 0.65 | 0.33 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 5.00 | 0.00 | 0.65 | 0.33 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 6.00 | 0.00 | 0.65 | 0.33 | % | 0.06 | 0 | 0 | 4.91 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 7.00 | 0.00 | 0.65 | 0.33 | % | 0.05 | 0 | 0 | 4.28 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 7.50 | 0.00 | 0.65 | 0.33 | % | 0.04 | 0 | 0 | 4.01 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 8.00 | 0.00 | 0.40 | 0.20 | % | 0.03 | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 8.50 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 9.00 | 0.00 | 0.40 | 0.20 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 4 | 3.27 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 7/10/2025 3:59:52 PM EST |
| 9.50 | 0.00 | 0.65 | 0.33 | % | 0.03 | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 19 | 2.15 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 7/10/2025 3:59:52 PM EST |
| 10.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 11.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 90 | 1.85 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/10/2025 3:59:52 PM EST |
| 11.50 | 0.00 | 0.40 | 0.20 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.29 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/10/2025 3:59:52 PM EST |
| 12.00 | 0.00 | 0.80 | 0.40 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 71 | 2.12 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/10/2025 3:59:52 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.43 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/10/2025 3:59:52 PM EST |
| 13.00 | 0.00 | 1.75 | 0.88 | 0.04 | 0.00 | 0.00% | 0.07 | 0 | 84 | 1.79 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 3:59:52 PM EST |
| 13.50 | 0.00 | 0.40 | 0.20 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.03 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/10/2025 3:59:52 PM EST |
| 14.00 | 0.00 | 0.40 | 0.20 | 1.24 | 0.00 | 0.00% | 0.01 | 0 | 69 | 1.85 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/10/2025 3:59:52 PM EST |
| 14.50 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.68 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/10/2025 3:59:52 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 140 | 0.96 | -0.01 | 0.01 | 0.00 | 7/7/2025 | 7/10/2025 3:59:52 PM EST |
| 15.50 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.84 | -0.02 | 0.03 | 0.00 | 7/3/2025 | 7/10/2025 3:59:52 PM EST |
| 16.00 | 0.00 | 0.25 | 0.13 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.71 | -0.04 | 0.07 | -0.01 | 7/7/2025 | 7/10/2025 3:59:52 PM EST |
| 16.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.58 | -0.09 | 0.12 | -0.01 | 7/9/2025 | 7/10/2025 3:59:52 PM EST |
| 17.00 | 0.00 | 0.15 | 0.08 | 0.09 | -0.21 | -70.00% | 0.00 | 4 | 218 | 0.49 | -0.17 | 0.20 | -0.02 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 17.50 | 0.00 | 0.50 | 0.25 | 0.21 | -0.34 | -61.82% | 0.01 | 23 | 521 | 0.49 | -0.28 | 0.28 | -0.03 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 18.00 | 0.25 | 0.40 | 0.33 | 0.35 | -0.45 | -56.25% | 0.02 | 83 | 191 | 0.38 | -0.43 | 0.35 | -0.03 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 18.50 | 0.55 | 0.70 | 0.63 | 1.60 | 0.00 | 0.00% | 0.03 | 0 | 13 | 0.40 | -0.61 | 0.35 | -0.03 | 7/7/2025 | 7/10/2025 3:59:52 PM EST |
| 19.00 | 0.00 | 1.05 | 0.53 | % | 0.03 | 0 | 0 | 0.47 | -0.76 | 0.28 | -0.02 | 7/10/2025 3:59:52 PM EST | |||
| 20.00 | 1.75 | 1.95 | 1.85 | 8.50 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.64 | -0.92 | 0.12 | -0.01 | 4/7/2025 | 7/10/2025 3:59:52 PM EST |
| 21.00 | 2.80 | 2.95 | 2.88 | % | 0.14 | 0 | 0 | 0.75 | -0.98 | 0.04 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 22.00 | 2.85 | 4.00 | 3.43 | % | 0.16 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 23.00 | 4.70 | 5.00 | 4.85 | % | 0.21 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 24.00 | 5.50 | 6.00 | 5.75 | % | 0.24 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 25.00 | 6.40 | 7.00 | 6.70 | % | 0.27 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 26.00 | 7.50 | 8.00 | 7.75 | % | 0.30 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 27.00 | 8.20 | 9.00 | 8.60 | % | 0.32 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 28.00 | 8.90 | 10.00 | 9.45 | % | 0.34 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 29.00 | 10.30 | 11.00 | 10.65 | % | 0.37 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 30.00 | 11.70 | 12.00 | 11.85 | % | 0.39 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST |