Options Chain for TRIPADVISOR INC COM (TRIP) - $7.58 as of 11/6/2026 8:26:00 AM 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 | 5.00 | 7.70 | 6.35 | 7.65 | 0.00 | 0.00% | 6.35 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 11/5/2026 4:00:08 PM EST |
| 2.00 | 4.90 | 6.70 | 5.80 | 8.33 | 0.00 | 0.00% | 2.90 | 0 | 3 | 7.50 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/5/2026 4:00:08 PM EST |
| 3.00 | 3.90 | 5.70 | 4.80 | 6.29 | 0.00 | 0.00% | 1.60 | 0 | 47 | 5.04 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 11/5/2026 4:00:08 PM EST |
| 4.00 | 3.20 | 4.90 | 4.05 | 5.25 | 0.00 | 0.00% | 1.01 | 0 | 118 | 4.11 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 11/5/2026 4:00:08 PM EST |
| 5.00 | 2.05 | 4.30 | 3.18 | 4.35 | 0.00 | 0.00% | 0.64 | 0 | 21 | 3.74 | 0.98 | 0.03 | 0.00 | 9/8/2026 | 11/5/2026 4:00:08 PM EST |
| 6.00 | 1.30 | 2.15 | 1.73 | 2.00 | 0.00 | 0.00% | 0.29 | 0 | 70 | 1.45 | 0.88 | 0.13 | 0.00 | 11/5/2026 | 11/5/2026 4:00:08 PM EST |
| 7.00 | 0.60 | 0.90 | 0.75 | 1.28 | 0.00 | 0.00% | 0.11 | 0 | 16 | 0.53 | 0.65 | 0.27 | -0.01 | 11/5/2026 | 11/5/2026 4:00:08 PM EST |
| 8.00 | 0.20 | 0.45 | 0.33 | 0.55 | 0.00 | 0.00% | 0.04 | 0 | 90 | 0.54 | 0.37 | 0.29 | -0.01 | 11/5/2026 | 11/5/2026 4:00:08 PM EST |
| 9.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 350 | 0.51 | 0.16 | 0.19 | 0.00 | 11/5/2026 | 11/5/2026 4:00:08 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3,796 | 0.69 | 0.06 | 0.09 | 0.00 | 11/5/2026 | 11/5/2026 4:00:08 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 842 | 0.71 | 0.02 | 0.03 | 0.00 | 11/5/2026 | 11/5/2026 4:00:08 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,423 | 0.96 | 0.00 | 0.01 | 0.00 | 11/5/2026 | 11/5/2026 4:00:08 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 104 | 1.99 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/5/2026 4:00:08 PM EST |
| 14.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 202 | 1.69 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 11/5/2026 4:00:08 PM EST |
| 15.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,979 | 1.65 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 11/5/2026 4:00:08 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 559 | 1.35 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 11/5/2026 4:00:08 PM EST |
| 17.00 | 0.00 | 0.30 | 0.15 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.83 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 11/5/2026 4:00:08 PM EST |
| 18.00 | 0.00 | 0.95 | 0.48 | 0.14 | 0.00 | 0.00% | 0.03 | 0 | 304 | 2.75 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 11/5/2026 4:00:08 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 411 | 1.56 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 11/5/2026 4:00:08 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 98 | 1.63 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 11/5/2026 4:00:08 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 191 | 1.89 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 11/5/2026 4:00:08 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 | 3.43 | 0.00 | 0.00 | 0.00 | 11/5/2026 4:00:08 PM EST | |||
| 2.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.54 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 11/5/2026 4:00:08 PM EST |
| 3.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 1,042 | 1.59 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 11/5/2026 4:00:08 PM EST |
| 4.00 | 0.00 | 0.70 | 0.35 | 0.03 | 0.00 | 0.00% | 0.09 | 0 | 715 | 2.67 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 11/5/2026 4:00:08 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 354 | 0.93 | -0.02 | 0.03 | 0.00 | 11/5/2026 | 11/5/2026 4:00:08 PM EST |
| 6.00 | 0.05 | 0.20 | 0.13 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 226 | 0.61 | -0.12 | 0.13 | 0.00 | 10/27/2026 | 11/5/2026 4:00:08 PM EST |
| 7.00 | 0.20 | 0.45 | 0.33 | 0.40 | 0.00 | 0.00% | 0.05 | 0 | 2,675 | 0.51 | -0.35 | 0.27 | -0.01 | 11/5/2026 | 11/5/2026 4:00:08 PM EST |
| 8.00 | 0.75 | 1.10 | 0.93 | 0.90 | 0.00 | 0.00% | 0.12 | 0 | 715 | 0.55 | -0.63 | 0.29 | -0.01 | 11/5/2026 | 11/5/2026 4:00:08 PM EST |
| 9.00 | 1.15 | 1.90 | 1.53 | 1.30 | 0.00 | 0.00% | 0.17 | 0 | 1,524 | 0.82 | -0.84 | 0.19 | 0.00 | 11/5/2026 | 11/5/2026 4:00:08 PM EST |
| 10.00 | 2.40 | 2.80 | 2.60 | 2.66 | 0.00 | 0.00% | 0.26 | 0 | 3,709 | 0.91 | -0.94 | 0.09 | 0.00 | 11/5/2026 | 11/5/2026 4:00:08 PM EST |
| 11.00 | 2.55 | 3.80 | 3.18 | 3.26 | 0.00 | 0.00% | 0.29 | 0 | 207 | 1.08 | -0.98 | 0.03 | 0.00 | 11/5/2026 | 11/5/2026 4:00:08 PM EST |
| 12.00 | 3.30 | 6.60 | 4.95 | 2.51 | 0.00 | 0.00% | 0.41 | 0 | 23 | 3.15 | -1.00 | 0.01 | 0.00 | 8/28/2026 | 11/5/2026 4:00:08 PM EST |
| 13.00 | 4.30 | 7.30 | 5.80 | 4.41 | 0.00 | 0.00% | 0.45 | 0 | 401 | 3.01 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 11/5/2026 4:00:08 PM EST |
| 14.00 | 5.20 | 8.60 | 6.90 | 1.80 | 0.00 | 0.00% | 0.49 | 0 | 43 | 3.45 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 11/5/2026 4:00:08 PM EST |
| 15.00 | 6.20 | 9.50 | 7.85 | 2.20 | 0.00 | 0.00% | 0.52 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 11/5/2026 4:00:08 PM EST |
| 16.00 | 7.20 | 10.70 | 8.95 | % | 0.56 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 11/5/2026 4:00:08 PM EST | |||
| 17.00 | 8.20 | 11.70 | 9.95 | 3.70 | 0.00 | 0.00% | 0.59 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 11/5/2026 4:00:08 PM EST |
| 18.00 | 9.20 | 12.50 | 10.85 | % | 0.60 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 11/5/2026 4:00:08 PM EST | |||
| 19.00 | 10.20 | 12.90 | 11.55 | % | 0.61 | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 11/5/2026 4:00:08 PM EST | |||
| 20.00 | 11.20 | 14.70 | 12.95 | % | 0.65 | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 11/5/2026 4:00:08 PM EST | |||
| 25.00 | 16.20 | 19.80 | 18.00 | % | 0.72 | 0 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 11/5/2026 4:00:08 PM EST |