Options Chain for TRIPADVISOR INC COM (TRIP) - $7.58 as of 11/6/2026 5:19:32 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 | 5.60 | 6.40 | 6.00 | 6.25 | -0.63 | -9.16% | 6.00 | 2 | 80 | 0.00 | 1.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 3:59:51 PM EST |
| 2.00 | 4.50 | 5.70 | 5.10 | 7.17 | 0.00 | 0.00% | 2.55 | 0 | 8 | 8.80 | 1.00 | 0.00 | 0.00 | 10/30/2026 | 11/6/2026 3:59:51 PM EST |
| 3.00 | 3.50 | 4.70 | 4.10 | 5.05 | 0.00 | 0.00% | 1.37 | 0 | 3 | 6.13 | 1.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 3:59:51 PM EST |
| 4.00 | 2.60 | 3.70 | 3.15 | 4.44 | 0.00 | 0.00% | 0.79 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 11/6/2026 3:59:51 PM EST |
| 5.00 | 1.60 | 2.75 | 2.18 | 3.45 | 0.00 | 0.00% | 0.44 | 0 | 1 | 3.35 | 0.99 | 0.02 | 0.00 | 10/1/2026 | 11/6/2026 3:59:51 PM EST |
| 5.50 | 1.10 | 2.30 | 1.70 | % | 0.31 | 0 | 0 | 2.92 | 0.97 | 0.07 | -0.01 | 11/6/2026 3:59:51 PM EST | |||
| 6.00 | 0.70 | 1.50 | 1.10 | 1.21 | -2.46 | -67.03% | 0.18 | 310 | 310 | 1.74 | 0.89 | 0.19 | -0.01 | 11/6/2026 | 11/6/2026 3:59:51 PM EST |
| 6.50 | 0.60 | 1.35 | 0.98 | % | 0.15 | 0 | 0 | 1.15 | 0.76 | 0.33 | -0.02 | 11/6/2026 3:59:51 PM EST | |||
| 7.00 | 0.35 | 0.50 | 0.43 | 0.50 | -1.60 | -76.19% | 0.06 | 21 | 150 | 0.68 | 0.57 | 0.41 | -0.02 | 11/6/2026 | 11/6/2026 3:59:51 PM EST |
| 7.50 | 0.15 | 0.30 | 0.23 | 0.25 | -1.59 | -86.42% | 0.03 | 5 | 1 | 0.69 | 0.37 | 0.40 | -0.01 | 11/6/2026 | 11/6/2026 3:59:51 PM EST |
| 8.00 | 0.00 | 0.15 | 0.08 | 0.15 | -0.07 | -31.82% | 0.01 | 6,070 | 588 | 0.74 | 0.20 | 0.30 | -0.01 | 11/6/2026 | 11/6/2026 3:59:51 PM EST |
| 8.50 | 0.00 | 0.30 | 0.15 | 0.06 | % | 0.02 | 1 | 0 | 1.37 | 0.10 | 0.18 | -0.01 | 11/6/2026 | 11/6/2026 3:59:51 PM EST | |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 976 | 1.06 | 0.04 | 0.09 | 0.00 | 11/5/2026 | 11/6/2026 3:59:51 PM EST |
| 9.50 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.04 | 0 | 151 | 2.69 | 0.02 | 0.04 | 0.00 | 11/3/2026 | 11/6/2026 3:59:51 PM EST |
| 10.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2,766 | 1.92 | 0.01 | 0.02 | 0.00 | 11/5/2026 | 11/6/2026 3:59:51 PM EST |
| 10.50 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.04 | 0 | 39 | 3.04 | 0.00 | 0.01 | 0.00 | 11/2/2026 | 11/6/2026 3:59:51 PM EST |
| 11.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 2,624 | 1.95 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 3:59:51 PM EST |
| 11.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.49 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 3:59:51 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 163 | 1.58 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 3:59:51 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.68 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/6/2026 3:59:51 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:51 PM EST | |||
| 13.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.84 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:51 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.95 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:51 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 50 | 2.07 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 11/6/2026 3:59:51 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.33 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:51 PM EST | |||
| 17.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.87 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 11/6/2026 3:59:51 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.65 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:51 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.79 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:51 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 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:51 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 9.12 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:51 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 6.40 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:51 PM EST | |||
| 4.00 | 0.00 | 0.55 | 0.28 | % | 0.07 | 0 | 0 | 4.04 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.60 | 0.30 | % | 0.06 | 0 | 0 | 3.05 | -0.01 | 0.02 | 0.00 | 11/6/2026 3:59:51 PM EST | |||
| 5.50 | 0.00 | 0.75 | 0.38 | % | 0.07 | 0 | 0 | 2.92 | -0.03 | 0.07 | -0.01 | 11/6/2026 3:59:51 PM EST | |||
| 6.00 | 0.05 | 0.30 | 0.18 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 33 | 1.06 | -0.11 | 0.19 | -0.01 | 11/5/2026 | 11/6/2026 3:59:51 PM EST |
| 6.50 | 0.00 | 0.25 | 0.13 | 0.19 | % | 0.02 | 5,843 | 0 | 0.91 | -0.24 | 0.33 | -0.02 | 11/6/2026 | 11/6/2026 3:59:51 PM EST | |
| 7.00 | 0.25 | 0.45 | 0.35 | 0.40 | +0.25 | +166.67% | 0.05 | 22 | 61 | 0.72 | -0.43 | 0.41 | -0.02 | 11/6/2026 | 11/6/2026 3:59:51 PM EST |
| 7.50 | 0.40 | 1.25 | 0.83 | 0.70 | +0.30 | +75.00% | 0.11 | 2 | 22 | 1.82 | -0.63 | 0.40 | -0.01 | 11/6/2026 | 11/6/2026 3:59:51 PM EST |
| 8.00 | 0.75 | 1.20 | 0.98 | 1.07 | +0.27 | +33.75% | 0.12 | 5 | 1,004 | 1.06 | -0.80 | 0.30 | -0.01 | 11/6/2026 | 11/6/2026 3:59:51 PM EST |
| 8.50 | 1.20 | 1.65 | 1.43 | 0.83 | 0.00 | 0.00% | 0.17 | 0 | 359 | 1.17 | -0.90 | 0.18 | -0.01 | 11/5/2026 | 11/6/2026 3:59:51 PM EST |
| 9.00 | 1.60 | 2.20 | 1.90 | 2.20 | +0.75 | +51.73% | 0.21 | 3 | 373 | 1.50 | -0.96 | 0.09 | 0.00 | 11/6/2026 | 11/6/2026 3:59:51 PM EST |
| 9.50 | 1.80 | 2.90 | 2.35 | 2.00 | 0.00 | 0.00% | 0.25 | 0 | 171 | 2.14 | -0.98 | 0.04 | 0.00 | 11/5/2026 | 11/6/2026 3:59:51 PM EST |
| 10.00 | 2.75 | 3.60 | 3.18 | 2.48 | 0.00 | 0.00% | 0.32 | 0 | 63 | 2.74 | -0.99 | 0.02 | 0.00 | 11/5/2026 | 11/6/2026 3:59:51 PM EST |
| 10.50 | 2.75 | 4.00 | 3.38 | % | 0.32 | 0 | 0 | 2.71 | -1.00 | 0.01 | 0.00 | 11/6/2026 3:59:51 PM EST | |||
| 11.00 | 3.30 | 4.50 | 3.90 | % | 0.35 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 11/6/2026 3:59:51 PM EST | |||
| 11.50 | 3.80 | 5.00 | 4.40 | % | 0.38 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 11/6/2026 3:59:51 PM EST | |||
| 12.00 | 4.60 | 5.20 | 4.90 | % | 0.41 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 11/6/2026 3:59:51 PM EST | |||
| 12.50 | 4.80 | 6.00 | 5.40 | % | 0.43 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 11/6/2026 3:59:51 PM EST | |||
| 13.00 | 5.30 | 6.50 | 5.90 | % | 0.45 | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 11/6/2026 3:59:51 PM EST | |||
| 13.50 | 5.70 | 6.90 | 6.30 | % | 0.47 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 11/6/2026 3:59:51 PM EST | |||
| 14.00 | 6.30 | 7.40 | 6.85 | % | 0.49 | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 11/6/2026 3:59:51 PM EST | |||
| 15.00 | 7.30 | 8.40 | 7.85 | % | 0.52 | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 11/6/2026 3:59:51 PM EST | |||
| 16.00 | 8.30 | 9.40 | 8.85 | % | 0.55 | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 11/6/2026 3:59:51 PM EST | |||
| 17.00 | 9.30 | 10.40 | 9.85 | % | 0.58 | 0 | 0 | 3.98 | -1.00 | 0.00 | 0.00 | 11/6/2026 3:59:51 PM EST | |||
| 18.00 | 10.20 | 11.40 | 10.80 | % | 0.60 | 0 | 0 | 4.15 | -1.00 | 0.00 | 0.00 | 11/6/2026 3:59:51 PM EST | |||
| 19.00 | 11.30 | 12.50 | 11.90 | % | 0.63 | 0 | 0 | 4.55 | -1.00 | 0.00 | 0.00 | 11/6/2026 3:59:51 PM EST |