Options Chain for TRIPADVISOR INC COM (TRIP) - $13.23 as of 1/23/2026 8:28:47 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 | 9.30 | 12.30 | 10.80 | 10.63 | -0.22 | -2.03% | 3.60 | 4 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 4.00 | 8.80 | 11.30 | 10.05 | 9.67 | -0.10 | -1.03% | 2.51 | 1 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 5.00 | 7.00 | 10.30 | 8.65 | 8.92 | 0.00 | 0.00% | 1.73 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 1/23/2026 3:59:54 PM EST |
| 6.00 | 6.20 | 9.30 | 7.75 | % | 1.29 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:54 PM EST | |||
| 7.00 | 5.30 | 7.20 | 6.25 | % | 0.89 | 0 | 0 | 6.04 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:54 PM EST | |||
| 8.00 | 5.00 | 5.70 | 5.35 | % | 0.67 | 0 | 0 | 3.79 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:54 PM EST | |||
| 9.00 | 3.30 | 5.20 | 4.25 | % | 0.47 | 0 | 0 | 4.27 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:54 PM EST | |||
| 9.50 | 1.75 | 5.80 | 3.78 | % | 0.40 | 0 | 0 | 6.03 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:54 PM EST | |||
| 10.00 | 2.30 | 3.90 | 3.10 | % | 0.31 | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:54 PM EST | |||
| 10.50 | 0.75 | 4.80 | 2.78 | % | 0.26 | 0 | 0 | 5.10 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:54 PM EST | |||
| 11.00 | 2.10 | 2.75 | 2.43 | % | 0.22 | 0 | 0 | 2.03 | 1.00 | 0.01 | 0.00 | 1/23/2026 3:59:54 PM EST | |||
| 11.50 | 1.60 | 3.90 | 2.75 | 2.29 | 0.00 | 0.00% | 0.24 | 0 | 1 | 4.40 | 0.99 | 0.04 | 0.00 | 1/20/2026 | 1/23/2026 3:59:54 PM EST |
| 12.00 | 0.30 | 1.75 | 1.03 | 1.90 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.45 | 0.94 | 0.14 | -0.01 | 1/20/2026 | 1/23/2026 3:59:54 PM EST |
| 12.50 | 0.05 | 3.00 | 1.53 | 1.07 | -0.18 | -14.40% | 0.12 | 1 | 1 | 3.73 | 0.82 | 0.30 | -0.02 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 13.00 | 0.40 | 0.50 | 0.45 | 0.55 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.43 | 0.63 | 0.47 | -0.03 | 1/20/2026 | 1/23/2026 3:59:54 PM EST |
| 13.50 | 0.15 | 0.25 | 0.20 | 0.21 | -0.34 | -61.82% | 0.01 | 172 | 46 | 0.42 | 0.38 | 0.51 | -0.02 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 14.00 | 0.05 | 0.15 | 0.10 | 0.05 | -0.25 | -83.34% | 0.01 | 27 | 70 | 0.47 | 0.18 | 0.34 | -0.02 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 14.50 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 93 | 0.75 | 0.06 | 0.16 | -0.01 | 1/22/2026 | 1/23/2026 3:59:54 PM EST |
| 15.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 296 | 1.19 | 0.02 | 0.05 | 0.00 | 1/22/2026 | 1/23/2026 3:59:54 PM EST |
| 15.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.01 | 0.00 | 1/23/2026 3:59:54 PM EST | |||
| 16.00 | 0.00 | 0.45 | 0.23 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 286 | 1.77 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/23/2026 3:59:54 PM EST |
| 16.50 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 4.40 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:54 PM EST | |||
| 17.00 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 112 | 1.11 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/23/2026 3:59:54 PM EST |
| 17.50 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 4.73 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:54 PM EST | |||
| 18.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.06 | 0 | 0 | 4.88 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/23/2026 3:59:54 PM EST |
| 18.50 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 5.03 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:54 PM EST | |||
| 19.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 5.16 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:54 PM EST | |||
| 19.50 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 5.29 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:54 PM EST | |||
| 20.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 5.42 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:54 PM EST | |||
| 21.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 5.66 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:54 PM EST | |||
| 22.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 5.88 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:54 PM EST | |||
| 23.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 6.08 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:54 PM EST | |||
| 24.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 6.28 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:54 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 6.45 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:54 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 7.22 | 0.00 | 0.00 | 0.00 | 1/23/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 2.15 | 1.08 | 1.07 | % | 0.36 | 3 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:54 PM EST | |
| 4.00 | 0.00 | 0.60 | 0.30 | 1.09 | % | 0.07 | 3 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:54 PM EST | |
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:54 PM EST | |||
| 6.00 | 0.00 | 2.15 | 1.08 | % | 0.18 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:54 PM EST | |||
| 7.00 | 0.00 | 2.00 | 1.00 | % | 0.14 | 0 | 0 | 8.72 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:54 PM EST | |||
| 8.00 | 0.00 | 1.75 | 0.88 | % | 0.11 | 0 | 0 | 6.90 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:54 PM EST | |||
| 9.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:54 PM EST | |||
| 9.50 | 0.00 | 2.15 | 1.08 | % | 0.11 | 0 | 0 | 6.18 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:54 PM EST | |||
| 10.00 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:54 PM EST | |||
| 10.50 | 0.00 | 2.15 | 1.08 | % | 0.10 | 0 | 0 | 5.25 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:54 PM EST | |||
| 11.00 | 0.00 | 2.15 | 1.08 | % | 0.10 | 0 | 0 | 4.81 | 0.00 | 0.01 | 0.00 | 1/23/2026 3:59:54 PM EST | |||
| 11.50 | 0.00 | 2.15 | 1.08 | % | 0.09 | 0 | 0 | 4.38 | -0.01 | 0.04 | 0.00 | 1/23/2026 3:59:54 PM EST | |||
| 12.00 | 0.00 | 0.30 | 0.15 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 37 | 1.10 | -0.06 | 0.14 | -0.01 | 1/21/2026 | 1/23/2026 3:59:54 PM EST |
| 12.50 | 0.05 | 0.15 | 0.10 | 0.10 | +0.05 | +100.00% | 0.01 | 45 | 135 | 0.49 | -0.18 | 0.30 | -0.02 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 13.00 | 0.15 | 0.25 | 0.20 | 0.23 | +0.08 | +53.34% | 0.02 | 14 | 251 | 0.42 | -0.37 | 0.47 | -0.03 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 13.50 | 0.40 | 0.55 | 0.48 | 0.50 | +0.23 | +85.19% | 0.04 | 1 | 3 | 0.44 | -0.62 | 0.51 | -0.02 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 14.00 | 0.65 | 1.00 | 0.83 | 0.60 | 0.00 | 0.00% | 0.06 | 0 | 23 | 0.71 | -0.82 | 0.34 | -0.02 | 1/15/2026 | 1/23/2026 3:59:54 PM EST |
| 14.50 | 0.85 | 2.15 | 1.50 | 0.73 | 0.00 | 0.00% | 0.10 | 0 | 46 | 1.89 | -0.94 | 0.16 | -0.01 | 1/15/2026 | 1/23/2026 3:59:54 PM EST |
| 15.00 | 1.65 | 1.95 | 1.80 | 1.53 | +0.14 | +10.08% | 0.12 | 1 | 24 | 0.99 | -0.98 | 0.05 | 0.00 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 15.50 | 1.80 | 3.20 | 2.50 | % | 0.16 | 0 | 0 | 2.37 | -1.00 | 0.01 | 0.00 | 1/23/2026 3:59:54 PM EST | |||
| 16.00 | 2.30 | 4.70 | 3.50 | 2.87 | 0.00 | 0.00% | 0.22 | 0 | 3 | 3.95 | -1.00 | 0.00 | 0.00 | 1/14/2026 | 1/23/2026 3:59:54 PM EST |
| 16.50 | 2.80 | 5.40 | 4.10 | % | 0.25 | 0 | 0 | 4.41 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:54 PM EST | |||
| 17.00 | 3.30 | 5.00 | 4.15 | 3.00 | 0.00 | 0.00% | 0.24 | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 1/23/2026 3:59:54 PM EST |
| 17.50 | 3.80 | 6.40 | 5.10 | % | 0.29 | 0 | 0 | 4.74 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:54 PM EST | |||
| 18.00 | 4.30 | 5.70 | 5.00 | % | 0.28 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:54 PM EST | |||
| 18.50 | 4.80 | 7.40 | 6.10 | % | 0.33 | 0 | 0 | 5.04 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:54 PM EST | |||
| 19.00 | 5.30 | 6.70 | 6.00 | % | 0.32 | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:54 PM EST | |||
| 19.50 | 5.80 | 8.40 | 7.10 | % | 0.36 | 0 | 0 | 5.31 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:54 PM EST | |||
| 20.00 | 6.30 | 7.70 | 7.00 | % | 0.35 | 0 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:54 PM EST | |||
| 21.00 | 7.30 | 8.00 | 7.65 | % | 0.36 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:54 PM EST | |||
| 22.00 | 8.30 | 9.00 | 8.65 | % | 0.39 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:54 PM EST | |||
| 23.00 | 9.30 | 10.10 | 9.70 | % | 0.42 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:54 PM EST | |||
| 24.00 | 10.30 | 11.70 | 11.00 | % | 0.46 | 0 | 0 | 4.49 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:54 PM EST | |||
| 25.00 | 11.30 | 12.60 | 11.95 | % | 0.48 | 0 | 0 | 4.49 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:54 PM EST | |||
| 30.00 | 16.30 | 17.00 | 16.65 | % | 0.55 | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:54 PM EST |