Options Chain for TRIPADVISOR INC COM (TRIP) - $7.09 as of 11/11/2026 4:41:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 5.10 | 7.40 | 6.25 | 5.30 | +0.20 | +3.93% | 3.12 | 4 | 31 | 0.00 | 1.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 3:59:49 PM EST |
| 3.00 | 4.10 | 6.40 | 5.25 | 4.40 | +0.25 | +6.03% | 1.75 | 18 | 17 | 8.26 | 1.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 3:59:49 PM EST |
| 4.00 | 2.70 | 3.90 | 3.30 | 3.15 | 0.00 | 0.00% | 0.82 | 0 | 14 | 2.55 | 1.00 | 0.00 | 0.00 | 11/10/2026 | 11/11/2026 3:59:49 PM EST |
| 5.00 | 1.75 | 3.00 | 2.38 | % | 0.48 | 0 | 0 | 2.05 | 0.99 | 0.02 | 0.00 | 11/11/2026 3:59:49 PM EST | |||
| 5.50 | 0.90 | 2.60 | 1.75 | % | 0.32 | 0 | 0 | 1.90 | 0.95 | 0.07 | 0.00 | 11/11/2026 3:59:49 PM EST | |||
| 6.00 | 0.60 | 2.20 | 1.40 | % | 0.23 | 0 | 0 | 1.74 | 0.90 | 0.13 | 0.00 | 11/11/2026 3:59:49 PM EST | |||
| 6.50 | 0.95 | 1.35 | 1.15 | % | 0.18 | 0 | 0 | 0.94 | 0.81 | 0.20 | -0.01 | 11/11/2026 3:59:49 PM EST | |||
| 7.00 | 0.70 | 1.25 | 0.98 | % | 0.14 | 0 | 0 | 0.84 | 0.68 | 0.26 | -0.01 | 11/11/2026 3:59:49 PM EST | |||
| 7.50 | 0.30 | 0.80 | 0.55 | % | 0.07 | 0 | 0 | 0.64 | 0.54 | 0.30 | -0.01 | 11/11/2026 3:59:49 PM EST | |||
| 8.00 | 0.25 | 0.35 | 0.30 | 0.20 | -0.08 | -28.58% | 0.04 | 1 | 1,557 | 0.58 | 0.39 | 0.30 | -0.01 | 11/11/2026 | 11/11/2026 3:59:49 PM EST |
| 8.50 | 0.00 | 1.45 | 0.73 | 0.15 | 0.00 | 0.00% | 0.09 | 0 | 10 | 2.13 | 0.26 | 0.25 | -0.01 | 11/9/2026 | 11/11/2026 3:59:49 PM EST |
| 9.00 | 0.05 | 0.20 | 0.13 | 0.10 | % | 0.01 | 1 | 0 | 0.62 | 0.17 | 0.19 | -0.01 | 11/11/2026 | 11/11/2026 3:59:49 PM EST | |
| 9.50 | 0.00 | 0.75 | 0.38 | 0.90 | 0.00 | 0.00% | 0.04 | 0 | 50 | 1.62 | 0.10 | 0.14 | 0.00 | 11/2/2026 | 11/11/2026 3:59:49 PM EST |
| 10.00 | 0.00 | 1.15 | 0.58 | % | 0.06 | 0 | 0 | 2.23 | 0.06 | 0.09 | 0.00 | 11/11/2026 3:59:49 PM EST | |||
| 10.50 | 0.00 | 0.95 | 0.48 | % | 0.05 | 0 | 0 | 2.11 | 0.03 | 0.06 | 0.00 | 11/11/2026 3:59:49 PM EST | |||
| 11.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 2.23 | 0.02 | 0.03 | 0.00 | 11/11/2026 3:59:49 PM EST | |||
| 11.50 | 0.00 | 1.15 | 0.58 | 0.25 | 0.00 | 0.00% | 0.05 | 0 | 5 | 2.57 | 0.01 | 0.02 | 0.00 | 11/2/2026 | 11/11/2026 3:59:49 PM EST |
| 12.00 | 0.00 | 1.15 | 0.58 | 0.13 | 0.00 | 0.00% | 0.05 | 0 | 5 | 2.67 | 0.00 | 0.01 | 0.00 | 11/3/2026 | 11/11/2026 3:59:49 PM EST |
| 12.50 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 2.52 | 0.00 | 0.01 | 0.00 | 11/11/2026 3:59:49 PM EST | |||
| 13.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 11/11/2026 3:59:49 PM EST | |||
| 13.50 | 0.00 | 1.15 | 0.58 | % | 0.04 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 11/11/2026 3:59:49 PM EST | |||
| 14.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 11/11/2026 3:59:49 PM EST | |||
| 15.00 | 0.00 | 1.15 | 0.58 | % | 0.04 | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 11/11/2026 3:59:49 PM EST | |||
| 16.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 11/11/2026 3:59:49 PM EST | |||
| 17.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 11/11/2026 3:59:49 PM EST | |||
| 18.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 11/11/2026 3:59:49 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 11/11/2026 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 6.30 | 0.00 | 0.00 | 0.00 | 11/11/2026 3:59:49 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 4.47 | 0.00 | 0.00 | 0.00 | 11/11/2026 3:59:49 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 11/11/2026 3:59:49 PM EST | |||
| 5.00 | 0.00 | 0.95 | 0.48 | % | 0.10 | 0 | 0 | 2.85 | -0.01 | 0.02 | 0.00 | 11/11/2026 3:59:49 PM EST | |||
| 5.50 | 0.00 | 0.30 | 0.15 | 0.12 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.36 | -0.05 | 0.07 | 0.00 | 11/10/2026 | 11/11/2026 3:59:49 PM EST |
| 6.00 | 0.00 | 0.55 | 0.28 | % | 0.05 | 0 | 0 | 1.51 | -0.10 | 0.13 | 0.00 | 11/11/2026 3:59:49 PM EST | |||
| 6.50 | 0.00 | 1.55 | 0.78 | 0.41 | 0.00 | 0.00% | 0.12 | 0 | 1 | 2.58 | -0.19 | 0.20 | -0.01 | 11/6/2026 | 11/11/2026 3:59:49 PM EST |
| 7.00 | 0.00 | 0.55 | 0.28 | 0.50 | +0.35 | +233.34% | 0.04 | 7 | 1 | 0.94 | -0.32 | 0.26 | -0.01 | 11/11/2026 | 11/11/2026 3:59:49 PM EST |
| 7.50 | 0.35 | 0.75 | 0.55 | % | 0.07 | 0 | 0 | 0.64 | -0.46 | 0.30 | -0.01 | 11/11/2026 3:59:49 PM EST | |||
| 8.00 | 0.55 | 1.10 | 0.83 | 1.20 | +0.92 | +328.58% | 0.10 | 1 | 1 | 0.58 | -0.61 | 0.30 | -0.01 | 11/11/2026 | 11/11/2026 3:59:49 PM EST |
| 8.50 | 1.10 | 1.35 | 1.23 | % | 0.14 | 0 | 0 | 0.64 | -0.74 | 0.25 | -0.01 | 11/11/2026 3:59:49 PM EST | |||
| 9.00 | 0.45 | 2.40 | 1.43 | % | 0.16 | 0 | 0 | 1.65 | -0.83 | 0.19 | -0.01 | 11/11/2026 3:59:49 PM EST | |||
| 9.50 | 2.00 | 2.95 | 2.48 | 1.52 | 0.00 | 0.00% | 0.26 | 0 | 105 | 1.86 | -0.90 | 0.14 | 0.00 | 11/5/2026 | 11/11/2026 3:59:49 PM EST |
| 10.00 | 2.40 | 4.00 | 3.20 | % | 0.32 | 0 | 0 | 2.65 | -0.94 | 0.09 | 0.00 | 11/11/2026 3:59:49 PM EST | |||
| 10.50 | 2.90 | 5.20 | 4.05 | % | 0.39 | 0 | 0 | 3.60 | -0.97 | 0.06 | 0.00 | 11/11/2026 3:59:49 PM EST | |||
| 11.00 | 3.40 | 5.70 | 4.55 | % | 0.41 | 0 | 0 | 3.71 | -0.98 | 0.03 | 0.00 | 11/11/2026 3:59:49 PM EST | |||
| 11.50 | 3.90 | 6.20 | 5.05 | % | 0.44 | 0 | 0 | 3.82 | -0.99 | 0.02 | 0.00 | 11/11/2026 3:59:49 PM EST | |||
| 12.00 | 4.40 | 6.70 | 5.55 | % | 0.46 | 0 | 0 | 3.92 | -1.00 | 0.01 | 0.00 | 11/11/2026 3:59:49 PM EST | |||
| 12.50 | 4.90 | 6.70 | 5.80 | % | 0.46 | 0 | 0 | 3.43 | -1.00 | 0.01 | 0.00 | 11/11/2026 3:59:49 PM EST | |||
| 13.00 | 5.20 | 7.70 | 6.45 | % | 0.50 | 0 | 0 | 4.11 | -1.00 | 0.00 | 0.00 | 11/11/2026 3:59:49 PM EST | |||
| 13.50 | 5.70 | 8.20 | 6.95 | % | 0.51 | 0 | 0 | 4.20 | -1.00 | 0.00 | 0.00 | 11/11/2026 3:59:49 PM EST | |||
| 14.00 | 6.20 | 8.10 | 7.15 | % | 0.51 | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 11/11/2026 3:59:49 PM EST | |||
| 15.00 | 7.20 | 9.10 | 8.15 | % | 0.54 | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 11/11/2026 3:59:49 PM EST | |||
| 16.00 | 8.20 | 10.10 | 9.15 | % | 0.57 | 0 | 0 | 3.86 | -1.00 | 0.00 | 0.00 | 11/11/2026 3:59:49 PM EST | |||
| 17.00 | 9.20 | 11.10 | 10.15 | % | 0.60 | 0 | 0 | 3.98 | -1.00 | 0.00 | 0.00 | 11/11/2026 3:59:49 PM EST | |||
| 18.00 | 10.20 | 12.70 | 11.45 | % | 0.64 | 0 | 0 | 4.80 | -1.00 | 0.00 | 0.00 | 11/11/2026 3:59:49 PM EST | |||
| 19.00 | 11.20 | 13.60 | 12.40 | % | 0.65 | 0 | 0 | 4.79 | -1.00 | 0.00 | 0.00 | 11/11/2026 3:59:49 PM EST |