Options Chain for TRIPADVISOR INC COM (TRIP) - $9.70 as of 5/14/2026 9:33:09 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 | 7.90 | 9.40 | 8.65 | % | 8.65 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/14/2026 11:59:14 AM EST | |||
| 2.00 | 6.90 | 8.40 | 7.65 | % | 3.83 | 0 | 0 | 6.67 | 1.00 | 0.00 | 0.00 | 5/14/2026 11:59:14 AM EST | |||
| 3.00 | 5.90 | 7.40 | 6.65 | % | 2.22 | 0 | 0 | 4.83 | 1.00 | 0.00 | 0.00 | 5/14/2026 11:59:14 AM EST | |||
| 4.00 | 5.00 | 6.50 | 5.75 | % | 1.44 | 0 | 0 | 3.94 | 1.00 | 0.00 | 0.00 | 5/14/2026 11:59:14 AM EST | |||
| 5.00 | 4.10 | 5.30 | 4.70 | % | 0.94 | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 5/14/2026 11:59:14 AM EST | |||
| 6.00 | 3.20 | 4.30 | 3.75 | % | 0.62 | 0 | 0 | 2.20 | 0.98 | 0.02 | 0.00 | 5/14/2026 11:59:14 AM EST | |||
| 7.00 | 2.20 | 3.40 | 2.80 | % | 0.40 | 0 | 1 | 1.82 | 0.94 | 0.06 | -0.01 | 5/14/2026 11:59:14 AM EST | |||
| 8.00 | 1.65 | 2.00 | 1.83 | 2.55 | 0.00 | 0.00% | 0.23 | 0 | 1,254 | 0.69 | 0.83 | 0.12 | -0.01 | 3/23/2026 | 5/14/2026 11:59:14 AM EST |
| 9.00 | 1.00 | 1.25 | 1.13 | 1.10 | +0.26 | +30.96% | 0.13 | 146 | 2,021 | 0.61 | 0.68 | 0.22 | -0.01 | 5/14/2026 | 5/14/2026 11:59:14 AM EST |
| 10.00 | 0.45 | 0.55 | 0.50 | 0.58 | +0.03 | +5.46% | 0.05 | 100 | 2,798 | 0.47 | 0.43 | 0.26 | -0.01 | 5/14/2026 | 5/14/2026 11:59:14 AM EST |
| 11.00 | 0.15 | 0.30 | 0.23 | 0.21 | -0.04 | -16.00% | 0.02 | 20 | 4,958 | 0.56 | 0.28 | 0.18 | -0.01 | 5/14/2026 | 5/14/2026 11:59:14 AM EST |
| 12.00 | 0.00 | 0.15 | 0.08 | 0.08 | -0.02 | -20.00% | 0.01 | 100 | 1,111 | 0.65 | 0.20 | 0.13 | -0.01 | 5/14/2026 | 5/14/2026 11:59:14 AM EST |
| 13.00 | 0.00 | 0.30 | 0.15 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 3,120 | 1.00 | 0.10 | 0.08 | -0.01 | 5/11/2026 | 5/14/2026 11:59:14 AM EST |
| 14.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 353 | 1.37 | 0.03 | 0.04 | 0.00 | 5/5/2026 | 5/14/2026 11:59:14 AM EST |
| 15.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2,191 | 1.20 | 0.03 | 0.03 | 0.00 | 5/13/2026 | 5/14/2026 11:59:14 AM EST |
| 16.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 181 | 1.63 | 0.01 | 0.01 | 0.00 | 4/7/2026 | 5/14/2026 11:59:14 AM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 282 | 2.01 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/14/2026 11:59:14 AM EST |
| 18.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 123 | 1.95 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/14/2026 11:59:14 AM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 83 | 2.21 | 0.00 | 0.00 | 0.00 | 5/14/2026 11:59:14 AM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 118 | 2.30 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/14/2026 11:59:14 AM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 40 | 2.39 | 0.00 | 0.00 | 0.00 | 5/14/2026 11:59:14 AM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 4 | 2.47 | 0.00 | 0.00 | 0.00 | 5/14/2026 11:59:14 AM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 122 | 2.54 | 0.00 | 0.00 | 0.00 | 5/14/2026 11:59:14 AM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 2 | 2.61 | 0.00 | 0.00 | 0.00 | 5/14/2026 11:59:14 AM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 5/14/2026 11:59:14 AM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 1 | 2.97 | 0.00 | 0.00 | 0.00 | 5/14/2026 11:59:14 AM EST | |||
| 35.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 7 | 2.48 | 0.00 | 0.00 | 0.00 | 5/14/2026 11:59:14 AM 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 | 0.50 | 0.25 | % | 0.25 | 0 | 0 | 8.23 | 0.00 | 0.00 | 0.00 | 5/14/2026 11:59:14 AM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 6.22 | 0.00 | 0.00 | 0.00 | 5/14/2026 11:59:14 AM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 4.56 | 0.00 | 0.00 | 0.00 | 5/14/2026 11:59:14 AM EST | |||
| 4.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.88 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/14/2026 11:59:14 AM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.08 | 0 | 6 | 2.82 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 5/14/2026 11:59:14 AM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.06 | 0 | 63 | 2.24 | -0.02 | 0.02 | 0.00 | 4/10/2026 | 5/14/2026 11:59:14 AM EST |
| 7.00 | 0.00 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 63 | 1.50 | -0.06 | 0.06 | -0.01 | 5/12/2026 | 5/14/2026 11:59:14 AM EST |
| 8.00 | 0.15 | 0.30 | 0.23 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 4,879 | 0.72 | -0.17 | 0.12 | -0.01 | 5/13/2026 | 5/14/2026 11:59:14 AM EST |
| 9.00 | 0.35 | 0.50 | 0.43 | 0.40 | +0.02 | +5.27% | 0.05 | 100 | 1,245 | 0.55 | -0.32 | 0.22 | -0.01 | 5/14/2026 | 5/14/2026 11:59:14 AM EST |
| 10.00 | 0.60 | 0.95 | 0.78 | 1.05 | 0.00 | 0.00% | 0.08 | 0 | 3,724 | 0.57 | -0.57 | 0.26 | -0.01 | 5/13/2026 | 5/14/2026 11:59:14 AM EST |
| 11.00 | 1.45 | 1.80 | 1.63 | 1.82 | 0.00 | 0.00% | 0.15 | 0 | 496 | 0.70 | -0.72 | 0.18 | -0.01 | 5/13/2026 | 5/14/2026 11:59:14 AM EST |
| 12.00 | 2.10 | 2.55 | 2.33 | 2.28 | 0.00 | 0.00% | 0.19 | 0 | 170 | 0.72 | -0.80 | 0.13 | -0.01 | 5/13/2026 | 5/14/2026 11:59:14 AM EST |
| 13.00 | 2.95 | 3.70 | 3.33 | 3.10 | 0.00 | 0.00% | 0.26 | 0 | 444 | 1.02 | -0.90 | 0.08 | -0.01 | 5/11/2026 | 5/14/2026 11:59:14 AM EST |
| 14.00 | 3.80 | 4.90 | 4.35 | 2.74 | 0.00 | 0.00% | 0.31 | 0 | 168 | 1.40 | -0.97 | 0.04 | 0.00 | 5/6/2026 | 5/14/2026 11:59:14 AM EST |
| 15.00 | 4.80 | 5.90 | 5.35 | 3.85 | 0.00 | 0.00% | 0.36 | 0 | 22 | 1.54 | -0.97 | 0.03 | 0.00 | 4/20/2026 | 5/14/2026 11:59:14 AM EST |
| 16.00 | 5.60 | 7.10 | 6.35 | 5.78 | 0.00 | 0.00% | 0.40 | 0 | 11 | 1.88 | -0.99 | 0.01 | 0.00 | 3/27/2026 | 5/14/2026 11:59:14 AM EST |
| 17.00 | 6.60 | 8.10 | 7.35 | 5.42 | 0.00 | 0.00% | 0.43 | 0 | 10 | 2.00 | -1.00 | 0.00 | 0.00 | 4/16/2026 | 5/14/2026 11:59:14 AM EST |
| 18.00 | 7.60 | 9.10 | 8.35 | 7.50 | 0.00 | 0.00% | 0.46 | 0 | 1 | 2.12 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/14/2026 11:59:14 AM EST |
| 19.00 | 8.60 | 10.10 | 9.35 | % | 0.49 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 5/14/2026 11:59:14 AM EST | |||
| 20.00 | 9.60 | 11.10 | 10.35 | % | 0.52 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 5/14/2026 11:59:14 AM EST | |||
| 21.00 | 10.20 | 12.50 | 11.35 | % | 0.54 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 5/14/2026 11:59:14 AM EST | |||
| 22.00 | 11.20 | 13.50 | 12.35 | % | 0.56 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 5/14/2026 11:59:14 AM EST | |||
| 23.00 | 12.20 | 14.50 | 13.35 | % | 0.58 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 5/14/2026 11:59:14 AM EST | |||
| 24.00 | 13.20 | 15.50 | 14.35 | % | 0.60 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 5/14/2026 11:59:14 AM EST | |||
| 25.00 | 14.20 | 16.50 | 15.35 | % | 0.61 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 5/14/2026 11:59:14 AM EST | |||
| 30.00 | 19.20 | 21.50 | 20.35 | % | 0.68 | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 5/14/2026 11:59:14 AM EST | |||
| 35.00 | 24.10 | 26.80 | 25.45 | % | 0.73 | 0 | 0 | 4.01 | -1.00 | 0.00 | 0.00 | 5/14/2026 11:59:14 AM EST |