Options Chain for TRIPADVISOR INC COM (TRIP) - $18.13 as of 7/29/2025 2:43:29 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 | 14.60 | 14.80 | 14.70 | 15.07 | 0.00 | 0.00% | 4.90 | 0 | 3 | 2.71 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 1:59:07 PM EST |
| 5.00 | 12.60 | 12.80 | 12.70 | % | 2.54 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:07 PM EST | |||
| 6.00 | 11.70 | 11.80 | 11.75 | % | 1.96 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:07 PM EST | |||
| 7.00 | 10.70 | 10.90 | 10.80 | % | 1.54 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:07 PM EST | |||
| 8.00 | 9.70 | 9.90 | 9.80 | % | 1.23 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:07 PM EST | |||
| 9.00 | 8.70 | 8.90 | 8.80 | % | 0.98 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:07 PM EST | |||
| 10.00 | 7.70 | 7.90 | 7.80 | 8.30 | 0.00 | 0.00% | 0.78 | 0 | 251 | 1.05 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 7/29/2025 1:59:07 PM EST |
| 11.00 | 6.60 | 6.90 | 6.75 | 6.65 | 0.00 | 0.00% | 0.61 | 0 | 8 | 0.89 | 0.99 | 0.01 | 0.00 | 7/3/2025 | 7/29/2025 1:59:07 PM EST |
| 12.00 | 5.80 | 6.00 | 5.90 | 6.30 | 0.00 | 0.00% | 0.49 | 0 | 74 | 0.67 | 0.97 | 0.02 | 0.00 | 7/11/2025 | 7/29/2025 1:59:07 PM EST |
| 13.00 | 4.90 | 5.00 | 4.95 | 5.30 | 0.00 | 0.00% | 0.38 | 0 | 849 | 0.60 | 0.94 | 0.03 | -0.01 | 7/15/2025 | 7/29/2025 1:59:07 PM EST |
| 14.00 | 4.00 | 4.10 | 4.05 | 4.40 | 0.00 | 0.00% | 0.29 | 0 | 220 | 0.58 | 0.89 | 0.05 | -0.01 | 7/23/2025 | 7/29/2025 1:59:07 PM EST |
| 15.00 | 3.10 | 3.30 | 3.20 | 3.53 | 0.00 | 0.00% | 0.21 | 0 | 1,025 | 0.58 | 0.82 | 0.07 | -0.01 | 7/28/2025 | 7/29/2025 1:59:07 PM EST |
| 16.00 | 2.40 | 2.50 | 2.45 | 2.54 | +0.09 | +3.68% | 0.15 | 2 | 310 | 0.55 | 0.74 | 0.09 | -0.01 | 7/29/2025 | 7/29/2025 1:59:07 PM EST |
| 17.00 | 1.80 | 1.90 | 1.85 | 1.99 | -0.06 | -2.93% | 0.11 | 3 | 5,357 | 0.53 | 0.64 | 0.10 | -0.01 | 7/29/2025 | 7/29/2025 1:59:07 PM EST |
| 18.00 | 1.25 | 1.35 | 1.30 | 1.30 | -0.20 | -13.34% | 0.07 | 65 | 6,629 | 0.52 | 0.53 | 0.11 | -0.01 | 7/29/2025 | 7/29/2025 1:59:07 PM EST |
| 19.00 | 0.85 | 0.95 | 0.90 | 0.95 | -0.05 | -5.00% | 0.05 | 33 | 328 | 0.48 | 0.41 | 0.12 | -0.01 | 7/29/2025 | 7/29/2025 1:59:07 PM EST |
| 20.00 | 0.45 | 0.65 | 0.55 | 0.60 | -0.03 | -4.77% | 0.03 | 47 | 408 | 0.47 | 0.30 | 0.11 | -0.01 | 7/29/2025 | 7/29/2025 1:59:07 PM EST |
| 21.00 | 0.25 | 0.45 | 0.35 | 0.38 | -0.02 | -5.00% | 0.02 | 26 | 1,084 | 0.47 | 0.21 | 0.09 | -0.01 | 7/29/2025 | 7/29/2025 1:59:07 PM EST |
| 22.00 | 0.20 | 0.30 | 0.25 | 0.23 | -0.06 | -20.69% | 0.01 | 2 | 51 | 0.49 | 0.15 | 0.07 | -0.01 | 7/29/2025 | 7/29/2025 1:59:07 PM EST |
| 23.00 | 0.05 | 0.20 | 0.13 | 0.12 | -0.08 | -40.00% | 0.01 | 5 | 183 | 0.46 | 0.10 | 0.05 | -0.01 | 7/29/2025 | 7/29/2025 1:59:07 PM EST |
| 24.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.59 | 0.06 | 0.04 | 0.00 | 7/10/2025 | 7/29/2025 1:59:07 PM EST |
| 25.00 | 0.10 | 0.15 | 0.13 | 0.12 | 0.00 | 0.00% | 0.01 | 2 | 3,526 | 0.58 | 0.04 | 0.03 | 0.00 | 7/29/2025 | 7/29/2025 1:59:07 PM EST |
| 26.00 | 0.00 | 0.20 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.70 | 0.02 | 0.02 | 0.00 | 7/10/2025 | 7/29/2025 1:59:07 PM EST |
| 27.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.70 | 0.01 | 0.01 | 0.00 | 7/29/2025 1:59:07 PM EST | |||
| 28.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.75 | 0.01 | 0.01 | 0.00 | 7/29/2025 1:59:07 PM EST | |||
| 29.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:07 PM EST | |||
| 30.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 136 | 0.83 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/29/2025 1:59:07 PM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.01 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 7/29/2025 1:59:07 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 | 0.10 | 0.05 | % | 0.02 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:07 PM EST | |||
| 5.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:07 PM EST | |||
| 6.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:07 PM EST | |||
| 7.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.56 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 7/29/2025 1:59:07 PM EST |
| 8.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:07 PM EST | |||
| 9.00 | 0.00 | 0.35 | 0.18 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 48 | 1.47 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 7/29/2025 1:59:07 PM EST |
| 10.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 33 | 1.33 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/29/2025 1:59:07 PM EST |
| 11.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 83 | 0.95 | -0.01 | 0.01 | 0.00 | 7/3/2025 | 7/29/2025 1:59:07 PM EST |
| 12.00 | 0.05 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 216 | 0.64 | -0.03 | 0.02 | 0.00 | 7/25/2025 | 7/29/2025 1:59:07 PM EST |
| 13.00 | 0.10 | 0.15 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,296 | 0.60 | -0.06 | 0.03 | -0.01 | 7/28/2025 | 7/29/2025 1:59:07 PM EST |
| 14.00 | 0.20 | 0.25 | 0.23 | 0.20 | 0.00 | 0.00% | 0.02 | 1 | 262 | 0.58 | -0.11 | 0.05 | -0.01 | 7/29/2025 | 7/29/2025 1:59:07 PM EST |
| 15.00 | 0.35 | 0.45 | 0.40 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 271 | 0.56 | -0.18 | 0.07 | -0.01 | 7/24/2025 | 7/29/2025 1:59:07 PM EST |
| 16.00 | 0.65 | 0.70 | 0.68 | 0.82 | 0.00 | 0.00% | 0.04 | 0 | 506 | 0.55 | -0.26 | 0.09 | -0.01 | 7/18/2025 | 7/29/2025 1:59:07 PM EST |
| 17.00 | 0.95 | 1.05 | 1.00 | 0.92 | 0.00 | 0.00% | 0.06 | 0 | 342 | 0.53 | -0.36 | 0.10 | -0.01 | 7/28/2025 | 7/29/2025 1:59:07 PM EST |
| 18.00 | 1.40 | 1.70 | 1.55 | 1.40 | 0.00 | 0.00% | 0.09 | 0 | 330 | 0.51 | -0.47 | 0.11 | -0.01 | 7/25/2025 | 7/29/2025 1:59:07 PM EST |
| 19.00 | 1.95 | 2.15 | 2.05 | 1.87 | 0.00 | 0.00% | 0.11 | 0 | 104 | 0.50 | -0.59 | 0.12 | -0.01 | 7/28/2025 | 7/29/2025 1:59:07 PM EST |
| 20.00 | 2.60 | 2.85 | 2.73 | 2.44 | 0.00 | 0.00% | 0.14 | 0 | 34 | 0.51 | -0.70 | 0.11 | -0.01 | 7/28/2025 | 7/29/2025 1:59:07 PM EST |
| 21.00 | 3.40 | 3.70 | 3.55 | 3.00 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.49 | -0.79 | 0.09 | -0.01 | 7/23/2025 | 7/29/2025 1:59:07 PM EST |
| 22.00 | 4.30 | 4.70 | 4.50 | 4.25 | 0.00 | 0.00% | 0.20 | 0 | 9 | 0.50 | -0.85 | 0.07 | -0.01 | 7/11/2025 | 7/29/2025 1:59:07 PM EST |
| 23.00 | 5.30 | 5.50 | 5.40 | % | 0.23 | 0 | 0 | 0.58 | -0.90 | 0.05 | -0.01 | 7/29/2025 1:59:07 PM EST | |||
| 24.00 | 6.20 | 6.50 | 6.35 | 6.80 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.64 | -0.94 | 0.04 | 0.00 | 7/9/2025 | 7/29/2025 1:59:07 PM EST |
| 25.00 | 7.20 | 7.40 | 7.30 | 7.20 | -0.30 | -4.00% | 0.29 | 2 | 0 | 0.62 | -0.96 | 0.03 | 0.00 | 7/29/2025 | 7/29/2025 1:59:07 PM EST |
| 26.00 | 8.20 | 8.40 | 8.30 | % | 0.32 | 0 | 0 | 0.76 | -0.98 | 0.02 | 0.00 | 7/29/2025 1:59:07 PM EST | |||
| 27.00 | 9.20 | 9.40 | 9.30 | % | 0.34 | 0 | 0 | 0.82 | -0.99 | 0.01 | 0.00 | 7/29/2025 1:59:07 PM EST | |||
| 28.00 | 10.20 | 10.40 | 10.30 | % | 0.37 | 0 | 0 | 0.87 | -0.99 | 0.01 | 0.00 | 7/29/2025 1:59:07 PM EST | |||
| 29.00 | 11.20 | 11.40 | 11.30 | % | 0.39 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:07 PM EST | |||
| 30.00 | 12.20 | 12.40 | 12.30 | 12.00 | 0.00 | 0.00% | 0.41 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 1:59:07 PM EST |
| 35.00 | 17.20 | 17.40 | 17.30 | % | 0.49 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:07 PM EST |