Dark

TRIP
TripAdvisor, Inc.
stock NASDAQ

At Close

Jan 15, 2026 3:59:56 PM EST

13.98USD+1.451%(+0.20)3,040,217

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jan 15, 2026 9:28:30 AM EST

13.94USD+1.161%(+0.16)20,312

After-hours

Jan 15, 2026 4:02:30 PM EST

13.99USD+0.072%(+0.01)9,087

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Jan 16, 2026 Jan 23, 2026 Jan 30, 2026 Feb 6, 2026 Feb 13, 2026 Feb 20, 2026 Feb 27, 2026 Mar 20, 2026 Jun 18, 2026 Sep 18, 2026 Jan 15, 2027 Dec 17, 2027 Jan 21, 2028

ITM/OTM for Jan 16, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
925	41,626	11,289	27,427

TRIP Jan 16, 2026 Exp. - Volume by Strike

Puts

Calls

TRIP Jan 16, 2026 Exp. - Open Interest by Strike

Puts

Calls

TRIP Jan 16, 2026 Exp. - Max Pain @ $16.00

Puts

Calls

TRIP Jan 16, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
40.00 C	0.05	-37.50%	461	604	08-08	TRIP260116C00040000
35.00 C	0.04	-20.00%	1	160	01-14	TRIP260116C00035000
34.00 C	0.07	+16.67%	1	2	01-14	TRIP260116C00034000
33.00 C	0	0%	0			TRIP260116C00033000
32.00 C	0	0%	0			TRIP260116C00032000
31.00 C	0	0%	0			TRIP260116C00031000
30.00 C	0.01	-66.67%	8	380	01-14	TRIP260116C00030000
29.00 C	0	0%	0			TRIP260116C00029000
28.00 C	0.17	-15.00%	6	22	09-22	TRIP260116C00028000
27.00 C	0.27	+35.00%	7	54	07-08	TRIP260116C00027000
26.00 C	0.05	-44.44%	1	9	11-06	TRIP260116C00026000
25.00 C	0.05	0.00%	1	10,131	11-17	TRIP260116C00025000
24.00 C	0.09	-10.00%	10	145	11-14	TRIP260116C00024000
23.00 C	0.05	-58.33%	20	96	12-26	TRIP260116C00023000
22.00 C	0.01	-80.00%	1	1,646	12-10	TRIP260116C00022000
21.00 C	0.20	-48.72%	6	93	11-11	TRIP260116C00021000
20.00 C	0.03	+200.00%	10	8,127	01-13	TRIP260116C00020000
19.50 C	0	0%	0			TRIP260116C00019500
19.00 C	0.04	-20.00%	2	471	01-02	TRIP260116C00019000
18.50 C	0	0%	0			TRIP260116C00018500
18.00 C	0.03	0.00%	11	984	01-02	TRIP260116C00018000
17.50 C	0	0%	0			TRIP260116C00017500
17.00 C	0.04	-60.00%	1	1,835	01-05	TRIP260116C00017000
16.50 C	0	0%	0			TRIP260116C00016500
16.00 C	0.02	+100.00%	2	13,911	01-14	TRIP260116C00016000
15.50 C	0.05	0.00%	7	550	01-12	TRIP260116C00015500
15.00 C	0.05	-68.75%	12	2,003	01-14	TRIP260116C00015000
14.50 C	0.14	-70.21%	60	106	01-14	TRIP260116C00014500
14.00 C	0.10	-88.89%	59	297	01-14	TRIP260116C00014000
13.50 C	0.24	0%	124	47	01-14	TRIP260116C00013500
13.00 C	0.52	-72.92%	10	290	01-14	TRIP260116C00013000
12.50 C	1.94	0%	1	1	01-14	TRIP260116C00012500
12.00 C	2.91	+16.40%	75	95	01-13	TRIP260116C00012000
11.50 C	0	0%	0			TRIP260116C00011500
11.00 C	3.19	-19.44%	3	6	01-14	TRIP260116C00011000
10.50 C	4.35	0%	1	1	01-13	TRIP260116C00010500
10.00 C	4.73	-2.67%	1	409	01-14	TRIP260116C00010000
9.50 C	5.10	-0.20%	2	2	01-14	TRIP260116C00009500
9.00 C	5.49	-14.22%	1	9	01-14	TRIP260116C00009000
8.00 C	6.43	-11.80%	1	17	01-14	TRIP260116C00008000
7.00 C	7.20	-11.66%	1	18	01-14	TRIP260116C00007000
6.00 C	7.72	-13.36%	4	7	01-14	TRIP260116C00006000
5.00 C	8.71	-11.30%	2	7	01-14	TRIP260116C00005000
3.00 C	10.71	-10.90%	1	16	01-14	TRIP260116C00003000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
40.00 P	23.00	0%	2	0	08-02	TRIP260116P00040000
35.00 P	19.60	+9.50%	10	0	10-10	TRIP260116P00035000
34.00 P	19.10	0%	1	1	01-13	TRIP260116P00034000
33.00 P	18.21	0%	1	0	01-13	TRIP260116P00033000
32.00 P	0	0%	0			TRIP260116P00032000
31.00 P	17.09	0%	1	1	01-14	TRIP260116P00031000
30.00 P	16.20	+6.93%	1	1	01-14	TRIP260116P00030000
29.00 P	14.20	+32.71%	1	0	01-13	TRIP260116P00029000
28.00 P	13.15	0%	1	1	01-13	TRIP260116P00028000
27.00 P	12.20	+248.57%	1	57	01-13	TRIP260116P00027000
26.00 P	11.12	+19.57%	1	1	01-13	TRIP260116P00026000
25.00 P	10.17	+19.65%	1	9	01-13	TRIP260116P00025000
24.00 P	8.94	0%	1	1	01-13	TRIP260116P00024000
23.00 P	7.99	0%	1	0	01-13	TRIP260116P00023000
22.00 P	7.17	+124.06%	3	3	01-13	TRIP260116P00022000
21.00 P	6.23	+94.69%	3	18	01-13	TRIP260116P00021000
20.00 P	5.80	-14.71%	2	1	12-23	TRIP260116P00020000
19.50 P	0	0%	0			TRIP260116P00019500
19.00 P	3.40	+13.33%	5	9	09-30	TRIP260116P00019000
18.50 P	0	0%	0			TRIP260116P00018500
18.00 P	3.60	+28.57%	10	73	11-21	TRIP260116P00018000
17.50 P	0	0%	0			TRIP260116P00017500
17.00 P	1.75	-22.57%	2	4,821	12-10	TRIP260116P00017000
16.50 P	0	0%	0			TRIP260116P00016500
16.00 P	2.18	+61.48%	5	168	01-14	TRIP260116P00016000
15.50 P	1.90	0%	2	0	01-14	TRIP260116P00015500
15.00 P	1.25	+247.22%	36	5,381	01-14	TRIP260116P00015000
14.50 P	0.13	-27.78%	22	76	01-13	TRIP260116P00014500
14.00 P	0.50	+733.33%	79	667	01-14	TRIP260116P00014000
13.50 P	0.18	+260.00%	3	39	01-14	TRIP260116P00013500
13.00 P	0.04	-50.00%	3	5,124	01-14	TRIP260116P00013000
12.50 P	0.15	0%	25	25	12-23	TRIP260116P00012500
12.00 P	0.17	+70.00%	1	567	12-18	TRIP260116P00012000
11.50 P	0.07	0%	2	2	12-23	TRIP260116P00011500
11.00 P	0.05	-16.67%	1	655	12-22	TRIP260116P00011000
10.50 P	0	0%	0			TRIP260116P00010500
10.00 P	0.05	-50.00%	1	735	12-18	TRIP260116P00010000
9.50 P	0.05	0.00%	2	4	01-14	TRIP260116P00009500
9.00 P	0.01	-50.00%	2	74	01-14	TRIP260116P00009000
8.00 P	0.05	-66.67%	1	20,138	12-19	TRIP260116P00008000
7.00 P	0.10	-61.54%	40	40	09-04	TRIP260116P00007000
6.00 P	0.05	0.00%	1	2	10-20	TRIP260116P00006000
5.00 P	0.05	-78.26%	1	8	10-20	TRIP260116P00005000
3.00 P	0.08	-60.00%	1	14	10-10	TRIP260116P00003000

document.getElementById("z2Sd3n").onerror = function(){this.style.display='none';}; .dark-mode .Py4NFz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Py4NFz{ color: #333333; background-color: white; border: 2px solid #333333; }TRIPTripAdvisor, Inc.stock NASDAQ

TRIP Jan 16, 2026 Exp. - Open Interest by Strike

TRIP Jan 16, 2026 Exp. - Max Pain @ $16.00

TRIP
TripAdvisor, Inc.
stock NASDAQ