Options Chain for TRIPADVISOR INC COM (TRIP) - $18.18 as of 8/13/2025 8:07:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 12.90 | 15.10 | 14.00 | % | 2.80 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:47 PM EST | |||
| 6.00 | 11.80 | 14.00 | 12.90 | % | 2.15 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:47 PM EST | |||
| 7.00 | 10.80 | 13.20 | 12.00 | % | 1.71 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:47 PM EST | |||
| 8.00 | 9.80 | 11.70 | 10.75 | % | 1.34 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:47 PM EST | |||
| 9.00 | 8.90 | 10.40 | 9.65 | % | 1.07 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:47 PM EST | |||
| 10.00 | 8.00 | 8.60 | 8.30 | % | 0.83 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:47 PM EST | |||
| 11.00 | 7.10 | 7.40 | 7.25 | % | 0.66 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:47 PM EST | |||
| 12.00 | 4.60 | 6.40 | 5.50 | % | 0.46 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:47 PM EST | |||
| 13.00 | 5.20 | 5.40 | 5.30 | % | 0.41 | 0 | 0 | 1.82 | 0.99 | 0.01 | 0.00 | 8/13/2025 3:59:47 PM EST | |||
| 14.00 | 4.10 | 4.50 | 4.30 | % | 0.31 | 0 | 0 | 1.75 | 0.97 | 0.02 | -0.01 | 8/13/2025 3:59:47 PM EST | |||
| 15.00 | 2.70 | 3.60 | 3.15 | % | 0.21 | 0 | 0 | 0.85 | 0.91 | 0.05 | -0.01 | 8/13/2025 3:59:47 PM EST | |||
| 16.00 | 2.40 | 2.65 | 2.53 | 2.40 | 0.00 | 0.00% | 0.16 | 0 | 12 | 0.58 | 0.85 | 0.09 | -0.01 | 8/12/2025 | 8/13/2025 3:59:47 PM EST |
| 17.00 | 1.65 | 1.90 | 1.78 | 1.86 | +0.16 | +9.42% | 0.10 | 2 | 2 | 0.37 | 0.73 | 0.13 | -0.01 | 8/13/2025 | 8/13/2025 3:59:47 PM EST |
| 18.00 | 1.00 | 1.15 | 1.08 | 1.10 | +0.13 | +13.41% | 0.06 | 2 | 5 | 0.35 | 0.59 | 0.16 | -0.01 | 8/13/2025 | 8/13/2025 3:59:47 PM EST |
| 19.00 | 0.50 | 0.70 | 0.60 | 0.55 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.34 | 0.43 | 0.17 | -0.01 | 8/12/2025 | 8/13/2025 3:59:47 PM EST |
| 20.00 | 0.20 | 0.35 | 0.28 | 0.32 | +0.07 | +28.00% | 0.01 | 3 | 5 | 0.30 | 0.27 | 0.15 | -0.01 | 8/13/2025 | 8/13/2025 3:59:47 PM EST |
| 21.00 | 0.00 | 0.20 | 0.10 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.48 | 0.16 | 0.11 | -0.01 | 8/8/2025 | 8/13/2025 3:59:47 PM EST |
| 22.00 | 0.00 | 0.40 | 0.20 | 0.06 | -0.13 | -68.43% | 0.01 | 26 | 26 | 0.57 | 0.09 | 0.07 | 0.00 | 8/13/2025 | 8/13/2025 3:59:47 PM EST |
| 23.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.73 | 0.04 | 0.04 | 0.00 | 8/13/2025 3:59:47 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.92 | 0.02 | 0.02 | 0.00 | 8/13/2025 3:59:47 PM EST | |||
| 25.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.89 | 0.01 | 0.01 | 0.00 | 8/13/2025 3:59:47 PM EST | |||
| 26.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:47 PM EST | |||
| 30.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:47 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.50 | 0.25 | % | 0.05 | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:47 PM EST | |||
| 6.00 | 0.00 | 0.50 | 0.25 | % | 0.04 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:47 PM EST | |||
| 7.00 | 0.00 | 0.50 | 0.25 | % | 0.04 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:47 PM EST | |||
| 8.00 | 0.00 | 0.65 | 0.33 | % | 0.04 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:47 PM EST | |||
| 9.00 | 0.00 | 0.55 | 0.28 | % | 0.03 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:47 PM EST | |||
| 10.00 | 0.00 | 0.55 | 0.28 | % | 0.03 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:47 PM EST | |||
| 11.00 | 0.00 | 0.55 | 0.28 | % | 0.03 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:47 PM EST | |||
| 12.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:47 PM EST | |||
| 13.00 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 1.12 | -0.01 | 0.01 | 0.00 | 8/13/2025 3:59:47 PM EST | |||
| 14.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 0.99 | -0.03 | 0.02 | -0.01 | 8/13/2025 3:59:47 PM EST | |||
| 15.00 | 0.05 | 0.25 | 0.15 | % | 0.01 | 0 | 0 | 0.45 | -0.09 | 0.05 | -0.01 | 8/13/2025 3:59:47 PM EST | |||
| 16.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.59 | -0.15 | 0.09 | -0.01 | 8/13/2025 3:59:47 PM EST | |||
| 17.00 | 0.00 | 0.55 | 0.28 | 0.45 | -0.20 | -30.77% | 0.02 | 5 | 2,500 | 0.53 | -0.27 | 0.13 | -0.01 | 8/13/2025 | 8/13/2025 3:59:47 PM EST |
| 18.00 | 0.75 | 0.90 | 0.83 | % | 0.05 | 0 | 0 | 0.40 | -0.41 | 0.16 | -0.01 | 8/13/2025 3:59:47 PM EST | |||
| 19.00 | 1.25 | 1.40 | 1.33 | % | 0.07 | 0 | 0 | 0.37 | -0.57 | 0.17 | -0.01 | 8/13/2025 3:59:47 PM EST | |||
| 20.00 | 1.95 | 2.10 | 2.03 | % | 0.10 | 0 | 0 | 0.49 | -0.73 | 0.15 | -0.01 | 8/13/2025 3:59:47 PM EST | |||
| 21.00 | 2.80 | 3.00 | 2.90 | % | 0.14 | 0 | 0 | 0.53 | -0.84 | 0.11 | -0.01 | 8/13/2025 3:59:47 PM EST | |||
| 22.00 | 3.70 | 4.00 | 3.85 | % | 0.18 | 0 | 0 | 0.87 | -0.91 | 0.07 | 0.00 | 8/13/2025 3:59:47 PM EST | |||
| 23.00 | 4.70 | 5.00 | 4.85 | % | 0.21 | 0 | 0 | 1.43 | -0.96 | 0.04 | 0.00 | 8/13/2025 3:59:47 PM EST | |||
| 24.00 | 5.40 | 7.40 | 6.40 | % | 0.27 | 0 | 0 | 1.53 | -0.98 | 0.02 | 0.00 | 8/13/2025 3:59:47 PM EST | |||
| 25.00 | 6.40 | 8.50 | 7.45 | % | 0.30 | 0 | 0 | 1.62 | -0.99 | 0.01 | 0.00 | 8/13/2025 3:59:47 PM EST | |||
| 26.00 | 7.40 | 9.60 | 8.50 | % | 0.33 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:47 PM EST | |||
| 30.00 | 11.40 | 13.50 | 12.45 | % | 0.41 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:47 PM EST | |||
| 35.00 | 16.50 | 18.50 | 17.50 | % | 0.50 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:47 PM EST |