Options Chain for TRIPADVISOR INC COM (TRIP) - $10.74 as of 8/14/2026 8:46:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 9.20 | 11.90 | 10.55 | 9.86 | % | 10.55 | 66 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:52 PM EST | |
| 2.00 | 7.30 | 10.90 | 9.10 | % | 4.55 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 3.00 | 6.30 | 9.90 | 8.10 | % | 2.70 | 0 | 0 | 7.83 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 4.00 | 5.30 | 8.90 | 7.10 | % | 1.77 | 0 | 0 | 5.74 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 5.00 | 4.30 | 7.90 | 6.10 | % | 1.22 | 0 | 0 | 4.56 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 6.00 | 4.30 | 5.70 | 5.00 | 4.73 | 0.00 | 0.00% | 0.83 | 0 | 20 | 2.35 | 0.99 | 0.01 | 0.00 | 8/13/2026 | 8/14/2026 3:59:52 PM EST |
| 7.00 | 3.30 | 4.70 | 4.00 | 3.70 | 0.00 | 0.00% | 0.57 | 0 | 2 | 1.91 | 0.97 | 0.03 | 0.00 | 8/13/2026 | 8/14/2026 3:59:52 PM EST |
| 8.00 | 2.00 | 3.70 | 2.85 | 2.76 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.53 | 0.90 | 0.06 | 0.00 | 8/13/2026 | 8/14/2026 3:59:52 PM EST |
| 9.00 | 0.10 | 2.90 | 1.50 | % | 0.17 | 0 | 0 | 1.34 | 0.80 | 0.11 | -0.01 | 8/14/2026 3:59:52 PM EST | |||
| 10.00 | 0.00 | 3.40 | 1.70 | % | 0.17 | 0 | 0 | 2.04 | 0.66 | 0.14 | -0.01 | 8/14/2026 3:59:52 PM EST | |||
| 11.00 | 0.55 | 1.15 | 0.85 | % | 0.08 | 0 | 0 | 0.62 | 0.50 | 0.16 | -0.01 | 8/14/2026 3:59:52 PM EST | |||
| 12.00 | 0.25 | 0.40 | 0.33 | 0.55 | % | 0.03 | 2 | 0 | 0.48 | 0.35 | 0.15 | -0.01 | 8/14/2026 | 8/14/2026 3:59:52 PM EST | |
| 13.00 | 0.10 | 0.25 | 0.18 | % | 0.01 | 0 | 0 | 0.50 | 0.24 | 0.13 | -0.01 | 8/14/2026 3:59:52 PM EST | |||
| 14.00 | 0.00 | 1.50 | 0.75 | % | 0.05 | 0 | 0 | 1.60 | 0.14 | 0.09 | -0.01 | 8/14/2026 3:59:52 PM EST | |||
| 15.00 | 0.00 | 1.25 | 0.63 | % | 0.04 | 0 | 0 | 1.58 | 0.09 | 0.06 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 16.00 | 0.00 | 2.20 | 1.10 | % | 0.07 | 0 | 0 | 2.32 | 0.05 | 0.04 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 17.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 2.40 | 0.03 | 0.03 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 18.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 2.50 | 0.01 | 0.02 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 19.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 2.60 | 0.01 | 0.01 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 20.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 2.15 | 1.08 | % | 1.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 2.00 | 0.00 | 2.15 | 1.08 | % | 0.54 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 3.00 | 0.00 | 2.15 | 1.08 | % | 0.36 | 0 | 0 | 7.71 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 4.00 | 0.00 | 2.15 | 1.08 | % | 0.27 | 0 | 0 | 5.68 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 4.52 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 6.00 | 0.00 | 0.95 | 0.48 | % | 0.08 | 0 | 0 | 2.32 | -0.01 | 0.01 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 7.00 | 0.00 | 0.95 | 0.48 | % | 0.07 | 0 | 0 | 1.89 | -0.03 | 0.03 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 8.00 | 0.00 | 0.40 | 0.20 | 0.14 | % | 0.03 | 5 | 0 | 1.00 | -0.10 | 0.06 | 0.00 | 8/14/2026 | 8/14/2026 3:59:52 PM EST | |
| 9.00 | 0.00 | 0.45 | 0.23 | 0.20 | % | 0.03 | 5 | 0 | 0.78 | -0.20 | 0.11 | -0.01 | 8/14/2026 | 8/14/2026 3:59:52 PM EST | |
| 10.00 | 0.30 | 0.65 | 0.48 | % | 0.05 | 0 | 0 | 0.52 | -0.34 | 0.14 | -0.01 | 8/14/2026 3:59:52 PM EST | |||
| 11.00 | 0.75 | 1.50 | 1.13 | % | 0.10 | 0 | 0 | 0.63 | -0.50 | 0.16 | -0.01 | 8/14/2026 3:59:52 PM EST | |||
| 12.00 | 0.15 | 3.50 | 1.83 | % | 0.15 | 0 | 0 | 1.74 | -0.65 | 0.15 | -0.01 | 8/14/2026 3:59:52 PM EST | |||
| 13.00 | 1.35 | 2.85 | 2.10 | % | 0.16 | 0 | 0 | 0.85 | -0.76 | 0.13 | -0.01 | 8/14/2026 3:59:52 PM EST | |||
| 14.00 | 1.20 | 5.10 | 3.15 | % | 0.23 | 0 | 0 | 1.83 | -0.86 | 0.09 | -0.01 | 8/14/2026 3:59:52 PM EST | |||
| 15.00 | 3.40 | 6.10 | 4.75 | % | 0.32 | 0 | 0 | 1.97 | -0.91 | 0.06 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 16.00 | 3.50 | 7.10 | 5.30 | % | 0.33 | 0 | 0 | 2.10 | -0.95 | 0.04 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 17.00 | 4.50 | 8.10 | 6.30 | % | 0.37 | 0 | 0 | 2.21 | -0.97 | 0.03 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 18.00 | 5.50 | 9.10 | 7.30 | % | 0.41 | 0 | 0 | 2.32 | -0.99 | 0.02 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 19.00 | 6.50 | 10.10 | 8.30 | % | 0.44 | 0 | 0 | 2.42 | -0.99 | 0.01 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 20.00 | 7.50 | 11.10 | 9.30 | % | 0.47 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST |