Options Chain for TRIPADVISOR INC COM (TRIP) - $17.97 as of 8/11/2025 2:12:19 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 | 16.50 | 15.55 | 15.07 | 0.00 | 0.00% | 5.18 | 0 | 3 | 7.95 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 8/12/2025 11:58:55 AM EST |
| 5.00 | 12.60 | 14.60 | 13.60 | % | 2.72 | 0 | 0 | 5.12 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:55 AM EST | |||
| 6.00 | 11.60 | 13.30 | 12.45 | % | 2.07 | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:55 AM EST | |||
| 7.00 | 10.70 | 12.50 | 11.60 | % | 1.66 | 0 | 0 | 3.96 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:55 AM EST | |||
| 8.00 | 9.60 | 10.60 | 10.10 | % | 1.26 | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:55 AM EST | |||
| 9.00 | 8.90 | 9.10 | 9.00 | % | 1.00 | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:55 AM EST | |||
| 10.00 | 8.00 | 8.20 | 8.10 | 9.10 | 0.00 | 0.00% | 0.81 | 0 | 246 | 1.12 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:58:55 AM EST |
| 11.00 | 7.00 | 7.20 | 7.10 | 8.00 | 0.00 | 0.00% | 0.65 | 0 | 6 | 0.95 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:58:55 AM EST |
| 12.00 | 6.00 | 6.20 | 6.10 | 5.60 | +0.89 | +18.90% | 0.51 | 5 | 75 | 0.95 | 0.99 | 0.01 | 0.00 | 8/12/2025 | 8/12/2025 11:58:55 AM EST |
| 13.00 | 5.00 | 5.20 | 5.10 | 5.00 | 0.00 | 0.00% | 0.39 | 0 | 846 | 0.79 | 0.97 | 0.02 | 0.00 | 8/11/2025 | 8/12/2025 11:58:55 AM EST |
| 14.00 | 4.10 | 4.20 | 4.15 | 5.11 | 0.00 | 0.00% | 0.30 | 0 | 221 | 0.64 | 0.94 | 0.04 | -0.01 | 8/8/2025 | 8/12/2025 11:58:55 AM EST |
| 15.00 | 3.10 | 3.30 | 3.20 | 3.03 | -1.13 | -27.17% | 0.21 | 1 | 1,034 | 0.55 | 0.88 | 0.07 | -0.01 | 8/12/2025 | 8/12/2025 11:58:55 AM EST |
| 16.00 | 2.25 | 2.40 | 2.33 | 2.29 | 0.00 | 0.00% | 0.15 | 0 | 362 | 0.48 | 0.80 | 0.11 | -0.01 | 8/11/2025 | 8/12/2025 11:58:55 AM EST |
| 17.00 | 1.50 | 1.60 | 1.55 | 1.50 | 0.00 | 0.00% | 0.09 | 0 | 4,738 | 0.43 | 0.67 | 0.15 | -0.01 | 8/11/2025 | 8/12/2025 11:58:55 AM EST |
| 18.00 | 0.85 | 0.95 | 0.90 | 0.80 | +0.05 | +6.67% | 0.05 | 52 | 6,932 | 0.40 | 0.50 | 0.19 | -0.01 | 8/12/2025 | 8/12/2025 11:58:55 AM EST |
| 19.00 | 0.40 | 0.45 | 0.43 | 0.45 | 0.00 | 0.00% | 0.02 | 100 | 6,039 | 0.36 | 0.31 | 0.18 | -0.01 | 8/12/2025 | 8/12/2025 11:58:55 AM EST |
| 20.00 | 0.15 | 0.25 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 558 | 0.34 | 0.18 | 0.13 | -0.01 | 8/11/2025 | 8/12/2025 11:58:55 AM EST |
| 21.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,281 | 0.37 | 0.10 | 0.08 | -0.01 | 8/11/2025 | 8/12/2025 11:58:55 AM EST |
| 22.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 132 | 0.54 | 0.04 | 0.05 | 0.00 | 8/11/2025 | 8/12/2025 11:58:55 AM EST |
| 23.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 178 | 0.57 | 0.02 | 0.02 | 0.00 | 8/8/2025 | 8/12/2025 11:58:55 AM EST |
| 24.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.64 | 0.01 | 0.01 | 0.00 | 7/10/2025 | 8/12/2025 11:58:55 AM EST |
| 25.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,556 | 0.70 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:58:55 AM EST |
| 26.00 | 0.00 | 0.55 | 0.28 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 50 | 1.08 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 8/12/2025 11:58:55 AM EST |
| 27.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:55 AM EST | |||
| 28.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:55 AM EST | |||
| 29.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:55 AM EST | |||
| 30.00 | 0.00 | 0.55 | 0.28 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 136 | 1.33 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 8/12/2025 11:58:55 AM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.10 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 8/12/2025 11:58:55 AM 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 | 0.30 | 0.15 | % | 0.05 | 0 | 0 | 3.97 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:55 AM EST | |||
| 5.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:55 AM EST | |||
| 6.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:55 AM EST | |||
| 7.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.68 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 8/12/2025 11:58:55 AM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:55 AM EST | |||
| 9.00 | 0.00 | 0.15 | 0.08 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 48 | 1.39 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 8/12/2025 11:58:55 AM EST |
| 10.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.21 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 8/12/2025 11:58:55 AM EST |
| 11.00 | 0.00 | 0.15 | 0.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 83 | 1.04 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 8/12/2025 11:58:55 AM EST |
| 12.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 215 | 0.88 | -0.01 | 0.01 | 0.00 | 8/8/2025 | 8/12/2025 11:58:55 AM EST |
| 13.00 | 0.05 | 0.10 | 0.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1,288 | 0.62 | -0.03 | 0.02 | 0.00 | 8/7/2025 | 8/12/2025 11:58:55 AM EST |
| 14.00 | 0.05 | 0.10 | 0.08 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 266 | 0.50 | -0.06 | 0.04 | -0.01 | 8/11/2025 | 8/12/2025 11:58:55 AM EST |
| 15.00 | 0.10 | 0.20 | 0.15 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 265 | 0.46 | -0.12 | 0.07 | -0.01 | 8/11/2025 | 8/12/2025 11:58:55 AM EST |
| 16.00 | 0.20 | 0.25 | 0.23 | 0.23 | -0.07 | -23.34% | 0.01 | 5 | 514 | 0.42 | -0.20 | 0.11 | -0.01 | 8/12/2025 | 8/12/2025 11:58:55 AM EST |
| 17.00 | 0.45 | 0.50 | 0.48 | 0.46 | -0.04 | -8.00% | 0.03 | 50 | 457 | 0.38 | -0.33 | 0.15 | -0.01 | 8/12/2025 | 8/12/2025 11:58:55 AM EST |
| 18.00 | 0.80 | 0.85 | 0.83 | 1.05 | 0.00 | 0.00% | 0.05 | 0 | 367 | 0.36 | -0.50 | 0.19 | -0.01 | 8/11/2025 | 8/12/2025 11:58:55 AM EST |
| 19.00 | 1.35 | 1.45 | 1.40 | 0.95 | 0.00 | 0.00% | 0.07 | 0 | 108 | 0.34 | -0.69 | 0.18 | -0.01 | 8/8/2025 | 8/12/2025 11:58:55 AM EST |
| 20.00 | 2.05 | 2.15 | 2.10 | 2.30 | 0.00 | 0.00% | 0.11 | 0 | 38 | 0.30 | -0.82 | 0.13 | -0.01 | 8/11/2025 | 8/12/2025 11:58:55 AM EST |
| 21.00 | 2.95 | 3.10 | 3.03 | 3.00 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.47 | -0.90 | 0.08 | -0.01 | 7/23/2025 | 8/12/2025 11:58:55 AM EST |
| 22.00 | 3.90 | 4.10 | 4.00 | 4.25 | 0.00 | 0.00% | 0.18 | 0 | 8 | 0.56 | -0.96 | 0.05 | 0.00 | 7/11/2025 | 8/12/2025 11:58:55 AM EST |
| 23.00 | 4.60 | 6.70 | 5.65 | % | 0.25 | 0 | 0 | 1.58 | -0.98 | 0.02 | 0.00 | 8/12/2025 11:58:55 AM EST | |||
| 24.00 | 5.70 | 8.10 | 6.90 | 6.70 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.67 | -0.99 | 0.01 | 0.00 | 7/30/2025 | 8/12/2025 11:58:55 AM EST |
| 25.00 | 6.60 | 9.10 | 7.85 | 7.40 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 7/29/2025 | 8/12/2025 11:58:55 AM EST |
| 26.00 | 7.60 | 10.10 | 8.85 | 8.60 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:58:55 AM EST |
| 27.00 | 8.70 | 11.10 | 9.90 | % | 0.37 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:55 AM EST | |||
| 28.00 | 9.60 | 12.10 | 10.85 | % | 0.39 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:55 AM EST | |||
| 29.00 | 10.70 | 13.10 | 11.90 | % | 0.41 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:55 AM EST | |||
| 30.00 | 11.70 | 14.10 | 12.90 | 12.00 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 7/28/2025 | 8/12/2025 11:58:55 AM EST |
| 35.00 | 16.70 | 19.10 | 17.90 | % | 0.51 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:55 AM EST |