Options Chain for TRIPADVISOR INC COM (TRIP) - $12.50 as of 2/5/2026 8:17:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 7.10 | 9.00 | 8.05 | % | 1.61 | 0 | 0 | 3.88 | 1.00 | 0.00 | 0.00 | 2/4/2026 3:59:50 PM EST | |||
| 7.00 | 5.20 | 6.50 | 5.85 | % | 0.84 | 0 | 0 | 2.19 | 0.98 | 0.01 | 0.00 | 2/4/2026 3:59:50 PM EST | |||
| 8.00 | 4.20 | 6.70 | 5.45 | % | 0.68 | 0 | 0 | 2.94 | 0.96 | 0.02 | 0.00 | 2/4/2026 3:59:50 PM EST | |||
| 9.00 | 3.30 | 6.00 | 4.65 | % | 0.52 | 0 | 0 | 2.73 | 0.91 | 0.05 | -0.01 | 2/4/2026 3:59:50 PM EST | |||
| 10.00 | 2.40 | 3.60 | 3.00 | 3.40 | 0.00 | 0.00% | 0.30 | 0 | 31 | 1.29 | 0.84 | 0.07 | -0.01 | 1/20/2026 | 2/4/2026 3:59:50 PM EST |
| 11.00 | 2.00 | 2.25 | 2.13 | 1.93 | 0.00 | 0.00% | 0.19 | 0 | 163 | 0.67 | 0.76 | 0.10 | -0.01 | 2/4/2026 | 2/4/2026 3:59:50 PM EST |
| 12.00 | 1.30 | 1.55 | 1.43 | 1.15 | 0.00 | 0.00% | 0.12 | 0 | 23 | 0.62 | 0.64 | 0.14 | -0.01 | 2/3/2026 | 2/4/2026 3:59:50 PM EST |
| 13.00 | 0.80 | 1.00 | 0.90 | 0.65 | 0.00 | 0.00% | 0.07 | 0 | 125 | 0.59 | 0.49 | 0.16 | -0.01 | 2/3/2026 | 2/4/2026 3:59:50 PM EST |
| 14.00 | 0.50 | 0.65 | 0.58 | 0.50 | 0.00 | 0.00% | 0.04 | 0 | 207 | 0.60 | 0.35 | 0.15 | -0.01 | 2/4/2026 | 2/4/2026 3:59:50 PM EST |
| 15.00 | 0.20 | 0.40 | 0.30 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 1,416 | 0.57 | 0.24 | 0.12 | -0.01 | 2/4/2026 | 2/4/2026 3:59:50 PM EST |
| 16.00 | 0.10 | 0.25 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 555 | 0.57 | 0.16 | 0.09 | -0.01 | 2/3/2026 | 2/4/2026 3:59:50 PM EST |
| 17.00 | 0.05 | 0.35 | 0.20 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 655 | 0.67 | 0.11 | 0.07 | -0.01 | 2/3/2026 | 2/4/2026 3:59:50 PM EST |
| 18.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 2,795 | 1.10 | 0.06 | 0.04 | 0.00 | 1/30/2026 | 2/4/2026 3:59:50 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 140 | 1.34 | 0.03 | 0.03 | 0.00 | 1/27/2026 | 2/4/2026 3:59:50 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 1,164 | 1.43 | 0.02 | 0.02 | 0.00 | 2/3/2026 | 2/4/2026 3:59:50 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 65 | 1.51 | 0.01 | 0.01 | 0.00 | 12/11/2025 | 2/4/2026 3:59:50 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 1,633 | 1.59 | 0.00 | 0.01 | 0.00 | 1/16/2026 | 2/4/2026 3:59:50 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 91 | 1.66 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 2/4/2026 3:59:50 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 41 | 1.73 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 2/4/2026 3:59:50 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 813 | 1.26 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 2/4/2026 3:59:50 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 41 | 1.86 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 2/4/2026 3:59:50 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 2/4/2026 3:59:50 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.97 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 2/4/2026 3:59:50 PM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 2/4/2026 3:59:50 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 46 | 2.07 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 2/4/2026 3:59:50 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 2/4/2026 3:59:50 PM EST | |||
| 32.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 2/4/2026 3:59:50 PM EST | |||
| 33.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 2/4/2026 3:59:50 PM EST | |||
| 34.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 2/4/2026 3:59:50 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 2/4/2026 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 2/4/2026 3:59:50 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.08 | -0.02 | 0.01 | 0.00 | 2/4/2026 3:59:50 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.73 | -0.04 | 0.02 | 0.00 | 2/3/2026 | 2/4/2026 3:59:50 PM EST |
| 9.00 | 0.10 | 0.75 | 0.43 | 0.11 | 0.00 | 0.00% | 0.05 | 0 | 12 | 1.07 | -0.09 | 0.05 | -0.01 | 2/3/2026 | 2/4/2026 3:59:50 PM EST |
| 10.00 | 0.25 | 0.35 | 0.30 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 21 | 0.76 | -0.16 | 0.07 | -0.01 | 2/3/2026 | 2/4/2026 3:59:50 PM EST |
| 11.00 | 0.35 | 0.50 | 0.43 | 0.50 | 0.00 | 0.00% | 0.04 | 0 | 222 | 0.65 | -0.24 | 0.10 | -0.01 | 2/3/2026 | 2/4/2026 3:59:50 PM EST |
| 12.00 | 0.65 | 1.00 | 0.83 | 0.75 | 0.00 | 0.00% | 0.07 | 0 | 1,955 | 0.67 | -0.36 | 0.14 | -0.01 | 2/4/2026 | 2/4/2026 3:59:50 PM EST |
| 13.00 | 1.15 | 1.45 | 1.30 | 1.20 | 0.00 | 0.00% | 0.10 | 0 | 607 | 0.64 | -0.51 | 0.16 | -0.01 | 2/4/2026 | 2/4/2026 3:59:50 PM EST |
| 14.00 | 1.65 | 1.95 | 1.80 | 2.10 | 0.00 | 0.00% | 0.13 | 0 | 828 | 0.53 | -0.65 | 0.15 | -0.01 | 2/3/2026 | 2/4/2026 3:59:50 PM EST |
| 15.00 | 2.15 | 3.20 | 2.68 | 2.75 | 0.00 | 0.00% | 0.18 | 0 | 229 | 0.95 | -0.76 | 0.12 | -0.01 | 2/3/2026 | 2/4/2026 3:59:50 PM EST |
| 16.00 | 2.90 | 4.00 | 3.45 | 3.10 | 0.00 | 0.00% | 0.22 | 0 | 61 | 0.97 | -0.84 | 0.09 | -0.01 | 1/20/2026 | 2/4/2026 3:59:50 PM EST |
| 17.00 | 3.90 | 5.00 | 4.45 | 4.40 | 0.00 | 0.00% | 0.26 | 0 | 460 | 1.09 | -0.89 | 0.07 | -0.01 | 2/3/2026 | 2/4/2026 3:59:50 PM EST |
| 18.00 | 4.80 | 5.90 | 5.35 | 4.09 | 0.00 | 0.00% | 0.30 | 0 | 58 | 1.13 | -0.94 | 0.04 | 0.00 | 12/26/2025 | 2/4/2026 3:59:50 PM EST |
| 19.00 | 5.80 | 7.10 | 6.45 | 3.80 | 0.00 | 0.00% | 0.34 | 0 | 5 | 1.37 | -0.97 | 0.03 | 0.00 | 10/22/2025 | 2/4/2026 3:59:50 PM EST |
| 20.00 | 6.70 | 8.10 | 7.40 | 4.33 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.46 | -0.98 | 0.02 | 0.00 | 10/24/2025 | 2/4/2026 3:59:50 PM EST |
| 21.00 | 7.10 | 10.40 | 8.75 | 3.10 | 0.00 | 0.00% | 0.42 | 0 | 47 | 2.37 | -0.99 | 0.01 | 0.00 | 9/19/2025 | 2/4/2026 3:59:50 PM EST |
| 22.00 | 8.60 | 10.90 | 9.75 | % | 0.44 | 0 | 0 | 2.16 | -1.00 | 0.01 | 0.00 | 2/4/2026 3:59:50 PM EST | |||
| 23.00 | 9.10 | 11.10 | 10.10 | % | 0.44 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 2/4/2026 3:59:50 PM EST | |||
| 24.00 | 9.50 | 12.50 | 11.00 | % | 0.46 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 2/4/2026 3:59:50 PM EST | |||
| 25.00 | 10.80 | 13.50 | 12.15 | % | 0.49 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 2/4/2026 3:59:50 PM EST | |||
| 26.00 | 11.90 | 14.50 | 13.20 | % | 0.51 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 2/4/2026 3:59:50 PM EST | |||
| 27.00 | 12.50 | 15.50 | 14.00 | 10.00 | 0.00 | 0.00% | 0.52 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 8/20/2025 | 2/4/2026 3:59:50 PM EST |
| 28.00 | 13.50 | 16.50 | 15.00 | % | 0.54 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 2/4/2026 3:59:50 PM EST | |||
| 29.00 | 14.50 | 17.50 | 16.00 | % | 0.55 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 2/4/2026 3:59:50 PM EST | |||
| 30.00 | 15.50 | 18.50 | 17.00 | % | 0.57 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 2/4/2026 3:59:50 PM EST | |||
| 31.00 | 16.50 | 19.50 | 18.00 | % | 0.58 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 2/4/2026 3:59:50 PM EST | |||
| 32.00 | 17.80 | 20.50 | 19.15 | % | 0.60 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 2/4/2026 3:59:50 PM EST | |||
| 33.00 | 19.20 | 21.50 | 20.35 | % | 0.62 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 2/4/2026 3:59:50 PM EST | |||
| 34.00 | 19.70 | 23.40 | 21.55 | % | 0.63 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 2/4/2026 3:59:50 PM EST | |||
| 35.00 | 20.70 | 23.90 | 22.30 | % | 0.64 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 2/4/2026 3:59:50 PM EST |