Options Chain for TRIPADVISOR INC COM (TRIP) - $17.82 as of 7/25/2025 8:52:43 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 | 12.70 | 13.00 | 12.85 | % | 2.57 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:59 PM EST | |||
| 8.00 | 9.60 | 10.00 | 9.80 | % | 1.23 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:59 PM EST | |||
| 9.00 | 8.70 | 9.00 | 8.85 | % | 0.98 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:59 PM EST | |||
| 10.00 | 7.80 | 8.00 | 7.90 | % | 0.79 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:59 PM EST | |||
| 11.00 | 6.80 | 7.00 | 6.90 | % | 0.63 | 0 | 0 | 1.00 | 0.98 | 0.01 | 0.00 | 7/25/2025 3:59:59 PM EST | |||
| 12.00 | 5.80 | 6.10 | 5.95 | % | 0.50 | 0 | 0 | 1.24 | 0.96 | 0.02 | -0.01 | 7/25/2025 3:59:59 PM EST | |||
| 13.00 | 4.80 | 5.10 | 4.95 | % | 0.38 | 0 | 0 | 0.80 | 0.93 | 0.03 | -0.01 | 7/25/2025 3:59:59 PM EST | |||
| 14.00 | 3.80 | 4.20 | 4.00 | % | 0.29 | 0 | 0 | 0.74 | 0.88 | 0.05 | -0.01 | 7/25/2025 3:59:59 PM EST | |||
| 15.00 | 2.90 | 3.50 | 3.20 | % | 0.21 | 0 | 0 | 0.65 | 0.82 | 0.07 | -0.01 | 7/25/2025 3:59:59 PM EST | |||
| 16.00 | 0.20 | 2.55 | 1.38 | % | 0.09 | 0 | 0 | 0.30 | 0.74 | 0.09 | -0.02 | 7/25/2025 3:59:59 PM EST | |||
| 17.00 | 1.65 | 1.90 | 1.78 | % | 0.10 | 0 | 0 | 0.54 | 0.64 | 0.11 | -0.02 | 7/25/2025 3:59:59 PM EST | |||
| 18.00 | 1.10 | 1.40 | 1.25 | % | 0.07 | 0 | 0 | 0.53 | 0.53 | 0.12 | -0.02 | 7/25/2025 3:59:59 PM EST | |||
| 19.00 | 0.70 | 0.90 | 0.80 | % | 0.04 | 0 | 0 | 0.51 | 0.41 | 0.12 | -0.02 | 7/25/2025 3:59:59 PM EST | |||
| 20.00 | 0.40 | 0.60 | 0.50 | % | 0.03 | 0 | 0 | 0.50 | 0.30 | 0.11 | -0.01 | 7/25/2025 3:59:59 PM EST | |||
| 21.00 | 0.20 | 0.45 | 0.33 | % | 0.02 | 0 | 0 | 0.50 | 0.21 | 0.09 | -0.01 | 7/25/2025 3:59:59 PM EST | |||
| 22.00 | 0.10 | 0.30 | 0.20 | % | 0.01 | 0 | 0 | 0.50 | 0.15 | 0.07 | -0.01 | 7/25/2025 3:59:59 PM EST | |||
| 23.00 | 0.05 | 0.75 | 0.40 | % | 0.02 | 0 | 0 | 0.74 | 0.10 | 0.05 | -0.01 | 7/25/2025 3:59:59 PM EST | |||
| 24.00 | 0.00 | 2.20 | 1.10 | % | 0.05 | 0 | 0 | 0.70 | 0.06 | 0.04 | 0.00 | 7/25/2025 3:59:59 PM EST | |||
| 25.00 | 0.00 | 2.20 | 1.10 | % | 0.04 | 0 | 0 | 0.72 | 0.04 | 0.03 | 0.00 | 7/25/2025 3:59:59 PM EST | |||
| 26.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.94 | 0.02 | 0.02 | 0.00 | 7/25/2025 3:59:59 PM EST | |||
| 27.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 0.78 | 0.02 | 0.01 | 0.00 | 7/25/2025 3:59:59 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.02 | 0.01 | 0.01 | 0.00 | 7/25/2025 3:59:59 PM EST | |||
| 30.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:59 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 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 5.68 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:59 PM EST | |||
| 8.00 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 0 | 3.73 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:59 PM EST | |||
| 9.00 | 0.00 | 2.15 | 1.08 | % | 0.12 | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:59 PM EST | |||
| 10.00 | 0.00 | 2.15 | 1.08 | % | 0.11 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:59 PM EST | |||
| 11.00 | 0.00 | 2.15 | 1.08 | % | 0.10 | 0 | 0 | 0.99 | -0.02 | 0.01 | 0.00 | 7/25/2025 3:59:59 PM EST | |||
| 12.00 | 0.00 | 2.15 | 1.08 | % | 0.09 | 0 | 0 | 1.11 | -0.04 | 0.02 | -0.01 | 7/25/2025 3:59:59 PM EST | |||
| 13.00 | 0.05 | 0.25 | 0.15 | % | 0.01 | 0 | 0 | 0.68 | -0.07 | 0.03 | -0.01 | 7/25/2025 3:59:59 PM EST | |||
| 14.00 | 0.10 | 0.30 | 0.20 | % | 0.01 | 0 | 0 | 0.57 | -0.12 | 0.05 | -0.01 | 7/25/2025 3:59:59 PM EST | |||
| 15.00 | 0.25 | 0.40 | 0.33 | % | 0.02 | 0 | 0 | 0.58 | -0.18 | 0.07 | -0.01 | 7/25/2025 3:59:59 PM EST | |||
| 16.00 | 0.45 | 0.65 | 0.55 | % | 0.03 | 0 | 0 | 0.56 | -0.26 | 0.09 | -0.02 | 7/25/2025 3:59:59 PM EST | |||
| 17.00 | 0.40 | 1.00 | 0.70 | % | 0.04 | 0 | 0 | 0.47 | -0.36 | 0.11 | -0.02 | 7/25/2025 3:59:59 PM EST | |||
| 18.00 | 1.25 | 1.45 | 1.35 | % | 0.08 | 0 | 0 | 0.54 | -0.47 | 0.12 | -0.02 | 7/25/2025 3:59:59 PM EST | |||
| 19.00 | 1.80 | 2.00 | 1.90 | % | 0.10 | 0 | 0 | 0.52 | -0.59 | 0.12 | -0.02 | 7/25/2025 3:59:59 PM EST | |||
| 20.00 | 2.35 | 2.75 | 2.55 | % | 0.13 | 0 | 0 | 0.48 | -0.70 | 0.11 | -0.01 | 7/25/2025 3:59:59 PM EST | |||
| 21.00 | 2.25 | 3.60 | 2.93 | % | 0.14 | 0 | 0 | 0.60 | -0.79 | 0.09 | -0.01 | 7/25/2025 3:59:59 PM EST | |||
| 22.00 | 3.20 | 6.20 | 4.70 | % | 0.21 | 0 | 0 | 0.63 | -0.85 | 0.07 | -0.01 | 7/25/2025 3:59:59 PM EST | |||
| 23.00 | 5.10 | 5.40 | 5.25 | % | 0.23 | 0 | 0 | 0.64 | -0.90 | 0.05 | -0.01 | 7/25/2025 3:59:59 PM EST | |||
| 24.00 | 6.10 | 6.40 | 6.25 | % | 0.26 | 0 | 0 | 0.71 | -0.94 | 0.04 | 0.00 | 7/25/2025 3:59:59 PM EST | |||
| 25.00 | 5.80 | 9.40 | 7.60 | % | 0.30 | 0 | 0 | 1.76 | -0.96 | 0.03 | 0.00 | 7/25/2025 3:59:59 PM EST | |||
| 26.00 | 8.10 | 8.30 | 8.20 | % | 0.32 | 0 | 0 | 0.84 | -0.98 | 0.02 | 0.00 | 7/25/2025 3:59:59 PM EST | |||
| 27.00 | 9.10 | 9.30 | 9.20 | % | 0.34 | 0 | 0 | 1.13 | -0.98 | 0.01 | 0.00 | 7/25/2025 3:59:59 PM EST | |||
| 28.00 | 10.10 | 10.30 | 10.20 | % | 0.36 | 0 | 0 | 0.96 | -0.99 | 0.01 | 0.00 | 7/25/2025 3:59:59 PM EST | |||
| 30.00 | 12.10 | 12.30 | 12.20 | % | 0.41 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 7/25/2025 3:59:59 PM EST |