Options Chain for TRIPADVISOR INC COM (TRIP) - $17.51 as of 7/18/2025 3:40:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 15.70 | 15.80 | 15.75 | % | 7.88 | 0 | 0 | 6.47 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:54 PM EST | |||
| 3.00 | 14.70 | 14.80 | 14.75 | % | 4.92 | 0 | 0 | 5.18 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:54 PM EST | |||
| 4.00 | 13.70 | 13.80 | 13.75 | % | 3.44 | 0 | 0 | 4.31 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:54 PM EST | |||
| 5.00 | 12.70 | 12.80 | 12.75 | % | 2.55 | 0 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:54 PM EST | |||
| 6.00 | 11.70 | 11.90 | 11.80 | % | 1.97 | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:54 PM EST | |||
| 7.00 | 10.70 | 10.90 | 10.80 | % | 1.54 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:54 PM EST | |||
| 8.00 | 9.70 | 9.90 | 9.80 | % | 1.23 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:54 PM EST | |||
| 8.50 | 9.20 | 9.40 | 9.30 | % | 1.09 | 0 | 0 | EST | |||||||
| 9.00 | 8.70 | 8.90 | 8.80 | % | 0.98 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:54 PM EST | |||
| 9.50 | 8.20 | 8.40 | 8.30 | % | 0.87 | 0 | 0 | EST | |||||||
| 10.00 | 7.70 | 7.90 | 7.80 | 3.35 | 0.00 | 0.00% | 0.78 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 7/18/2025 3:59:54 PM EST |
| 10.50 | 7.20 | 7.40 | 7.30 | % | 0.70 | 0 | 0 | EST | |||||||
| 11.00 | 6.70 | 6.90 | 6.80 | % | 0.62 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:54 PM EST | |||
| 11.50 | 6.20 | 6.40 | 6.30 | % | 0.55 | 0 | 0 | EST | |||||||
| 12.00 | 5.70 | 5.90 | 5.80 | 5.33 | 0.00 | 0.00% | 0.48 | 0 | 27 | 1.46 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 12.50 | 5.20 | 5.40 | 5.30 | % | 0.42 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:54 PM EST | |||
| 13.00 | 4.70 | 4.90 | 4.80 | 4.60 | 0.00 | 0.00% | 0.37 | 0 | 6 | 1.20 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 3:59:54 PM EST |
| 13.50 | 4.20 | 4.40 | 4.30 | % | 0.32 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:54 PM EST | |||
| 14.00 | 3.70 | 3.90 | 3.80 | 3.64 | 0.00 | 0.00% | 0.27 | 0 | 56 | 0.96 | 1.00 | 0.01 | 0.00 | 7/8/2025 | 7/18/2025 3:59:54 PM EST |
| 14.50 | 3.20 | 3.40 | 3.30 | % | 0.23 | 0 | 0 | 0.85 | 0.99 | 0.02 | 0.00 | 7/18/2025 3:59:54 PM EST | |||
| 15.00 | 2.75 | 2.95 | 2.85 | 2.86 | 0.00 | 0.00% | 0.19 | 0 | 14 | 0.80 | 0.98 | 0.04 | -0.01 | 7/16/2025 | 7/18/2025 3:59:54 PM EST |
| 15.50 | 2.25 | 2.45 | 2.35 | % | 0.15 | 0 | 0 | 0.84 | 0.95 | 0.09 | -0.01 | 7/18/2025 3:59:54 PM EST | |||
| 16.00 | 1.75 | 2.15 | 1.95 | 1.38 | 0.00 | 0.00% | 0.12 | 0 | 14 | 0.41 | 0.89 | 0.15 | -0.01 | 7/7/2025 | 7/18/2025 3:59:54 PM EST |
| 16.50 | 1.30 | 1.50 | 1.40 | 1.15 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.43 | 0.80 | 0.22 | -0.02 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 17.00 | 0.90 | 1.05 | 0.98 | 0.68 | 0.00 | 0.00% | 0.06 | 0 | 41 | 1.04 | 0.68 | 0.28 | -0.02 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 17.50 | 0.55 | 0.70 | 0.63 | 0.65 | +0.15 | +30.00% | 0.04 | 50 | 52 | 0.34 | 0.54 | 0.31 | -0.02 | 7/21/2025 | 7/18/2025 3:59:54 PM EST |
| 18.00 | 0.25 | 0.45 | 0.35 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 404 | 0.47 | 0.38 | 0.30 | -0.02 | 7/17/2025 | 7/18/2025 3:59:54 PM EST |
| 18.50 | 0.15 | 0.35 | 0.25 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.36 | 0.24 | 0.24 | -0.01 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 19.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 71 | 0.70 | 0.14 | 0.16 | -0.01 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 19.50 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.93 | 0.08 | 0.10 | -0.01 | 7/15/2025 | 7/18/2025 3:59:54 PM EST |
| 20.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 468 | 0.47 | 0.04 | 0.05 | 0.00 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 20.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.33 | 0.02 | 0.03 | 0.00 | 7/18/2025 3:59:54 PM EST | |||
| 21.00 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.90 | 0.01 | 0.01 | 0.00 | 7/15/2025 | 7/18/2025 3:59:54 PM EST |
| 21.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:54 PM EST | |||
| 22.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:54 PM EST | |||
| 22.50 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:54 PM EST | |||
| 23.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:54 PM EST | |||
| 23.50 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | EST | |||||||
| 24.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:54 PM EST | |||
| 24.50 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | EST | |||||||
| 25.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:54 PM EST | |||
| 26.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:54 PM EST | |||
| 27.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:54 PM EST | |||
| 28.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:54 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | EST | |||||||
| 30.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.10 | 0.05 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:54 PM EST | |||
| 3.00 | 0.00 | 0.10 | 0.05 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:54 PM EST | |||
| 4.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 6.80 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 5.79 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:54 PM EST | |||
| 6.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 5.01 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:54 PM EST | |||
| 7.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 4.69 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:54 PM EST | |||
| 8.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 4.74 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:54 PM EST | |||
| 8.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | EST | |||||||
| 9.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 5.64 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:54 PM EST | |||
| 9.50 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | EST | |||||||
| 10.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 4.99 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:54 PM EST | |||
| 10.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | EST | |||||||
| 11.00 | 0.00 | 0.15 | 0.08 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.06 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/18/2025 3:59:54 PM EST |
| 11.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | EST | |||||||
| 12.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:54 PM EST | |||
| 12.50 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:54 PM EST | |||
| 13.00 | 0.00 | 0.15 | 0.08 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.74 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/18/2025 3:59:54 PM EST |
| 13.50 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:54 PM EST | |||
| 14.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 74 | 1.44 | 0.00 | 0.01 | 0.00 | 7/7/2025 | 7/18/2025 3:59:54 PM EST |
| 14.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.35 | -0.01 | 0.02 | 0.00 | 7/18/2025 3:59:54 PM EST | |||
| 15.00 | 0.00 | 0.30 | 0.15 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 91 | 1.15 | -0.02 | 0.04 | -0.01 | 7/10/2025 | 7/18/2025 3:59:54 PM EST |
| 15.50 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.91 | -0.05 | 0.09 | -0.01 | 7/14/2025 | 7/18/2025 3:59:54 PM EST |
| 16.00 | 0.00 | 0.20 | 0.10 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 85 | 0.58 | -0.11 | 0.15 | -0.01 | 7/11/2025 | 7/18/2025 3:59:54 PM EST |
| 16.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.46 | -0.20 | 0.22 | -0.02 | 7/18/2025 3:59:54 PM EST | |||
| 17.00 | 0.15 | 0.25 | 0.20 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 150 | 0.44 | -0.32 | 0.28 | -0.02 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 17.50 | 0.30 | 0.40 | 0.35 | 0.53 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.43 | -0.46 | 0.31 | -0.02 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 18.00 | 0.50 | 0.70 | 0.60 | 1.30 | 0.00 | 0.00% | 0.03 | 0 | 17 | 0.24 | -0.62 | 0.30 | -0.02 | 7/7/2025 | 7/18/2025 3:59:54 PM EST |
| 18.50 | 0.85 | 1.35 | 1.10 | 0.75 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.44 | -0.76 | 0.24 | -0.01 | 7/15/2025 | 7/18/2025 3:59:54 PM EST |
| 19.00 | 1.25 | 1.75 | 1.50 | % | 0.08 | 0 | 0 | 0.77 | -0.86 | 0.16 | -0.01 | 7/18/2025 3:59:54 PM EST | |||
| 19.50 | 1.70 | 2.10 | 1.90 | % | 0.10 | 0 | 0 | 0.73 | -0.92 | 0.10 | -0.01 | 7/18/2025 3:59:54 PM EST | |||
| 20.00 | 2.20 | 2.60 | 2.40 | % | 0.12 | 0 | 0 | 0.72 | -0.96 | 0.05 | 0.00 | 7/18/2025 3:59:54 PM EST | |||
| 20.50 | 2.70 | 2.95 | 2.83 | % | 0.14 | 0 | 0 | 0.80 | -0.98 | 0.03 | 0.00 | 7/18/2025 3:59:54 PM EST | |||
| 21.00 | 3.20 | 3.40 | 3.30 | % | 0.16 | 0 | 0 | 0.73 | -0.99 | 0.01 | 0.00 | 7/18/2025 3:59:54 PM EST | |||
| 21.50 | 3.60 | 4.20 | 3.90 | % | 0.18 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:54 PM EST | |||
| 22.00 | 3.90 | 4.70 | 4.30 | % | 0.20 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:54 PM EST | |||
| 22.50 | 4.40 | 5.20 | 4.80 | % | 0.21 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:54 PM EST | |||
| 23.00 | 4.60 | 6.20 | 5.40 | % | 0.23 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:54 PM EST | |||
| 23.50 | 5.10 | 7.80 | 6.45 | % | 0.27 | 0 | 0 | EST | |||||||
| 24.00 | 5.60 | 7.10 | 6.35 | % | 0.26 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:54 PM EST | |||
| 24.50 | 6.10 | 8.80 | 7.45 | % | 0.30 | 0 | 0 | EST | |||||||
| 25.00 | 6.60 | 8.10 | 7.35 | % | 0.29 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:54 PM EST | |||
| 26.00 | 7.60 | 9.70 | 8.65 | % | 0.33 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:54 PM EST | |||
| 27.00 | 8.60 | 10.10 | 9.35 | % | 0.35 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:54 PM EST | |||
| 28.00 | 9.90 | 11.70 | 10.80 | % | 0.39 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:54 PM EST | |||
| 29.00 | 10.20 | 13.30 | 11.75 | % | 0.41 | 0 | 0 | EST | |||||||
| 30.00 | 11.90 | 13.10 | 12.50 | % | 0.42 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:54 PM EST |