Options Chain for TRIPADVISOR INC COM (TRIP) - $11.53 as of 6/11/2026 6:40:52 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 | 9.90 | 12.50 | 11.20 | 10.36 | -0.37 | -3.45% | 11.20 | 2 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/11/2026 4:00:00 PM EST |
| 2.00 | 8.70 | 11.60 | 10.15 | 9.80 | 0.00 | 0.00% | 5.08 | 0 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/11/2026 4:00:00 PM EST |
| 3.00 | 7.70 | 10.60 | 9.15 | 8.94 | 0.00 | 0.00% | 3.05 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/11/2026 4:00:00 PM EST |
| 4.00 | 6.70 | 9.20 | 7.95 | 7.94 | 0.00 | 0.00% | 1.99 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/11/2026 4:00:00 PM EST |
| 5.00 | 5.80 | 8.20 | 7.00 | 6.65 | 0.00 | 0.00% | 1.40 | 0 | 1 | 9.13 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/11/2026 4:00:00 PM EST |
| 6.00 | 4.90 | 7.20 | 6.05 | 5.83 | 0.00 | 0.00% | 1.01 | 0 | 1 | 7.59 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/11/2026 4:00:00 PM EST |
| 6.50 | 4.40 | 6.00 | 5.20 | 5.48 | 0.00 | 0.00% | 0.80 | 0 | 0 | 4.86 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/11/2026 4:00:00 PM EST |
| 7.00 | 3.90 | 5.30 | 4.60 | % | 0.66 | 0 | 1 | 3.76 | 1.00 | 0.00 | 0.00 | 6/11/2026 4:00:00 PM EST | |||
| 7.50 | 3.40 | 4.80 | 4.10 | 4.10 | 0.00 | 0.00% | 0.55 | 0 | 1 | 3.39 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/11/2026 4:00:00 PM EST |
| 8.00 | 2.90 | 5.20 | 4.05 | 3.70 | 0.00 | 0.00% | 0.51 | 0 | 1,253 | 5.29 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/11/2026 4:00:00 PM EST |
| 8.50 | 2.40 | 3.80 | 3.10 | 3.20 | 0.00 | 0.00% | 0.36 | 0 | 2 | 2.70 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/11/2026 4:00:00 PM EST |
| 9.00 | 2.05 | 3.10 | 2.58 | 2.83 | 0.00 | 0.00% | 0.29 | 0 | 2,096 | 1.81 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/11/2026 4:00:00 PM EST |
| 9.50 | 1.55 | 3.00 | 2.28 | 2.44 | 0.00 | 0.00% | 0.24 | 0 | 55 | 2.52 | 1.00 | 0.01 | 0.00 | 6/8/2026 | 6/11/2026 4:00:00 PM EST |
| 10.00 | 1.35 | 2.25 | 1.80 | 1.52 | -0.26 | -14.61% | 0.18 | 4 | 6,171 | 1.66 | 0.95 | 0.09 | -0.01 | 6/11/2026 | 6/11/2026 4:00:00 PM EST |
| 10.50 | 0.75 | 1.80 | 1.28 | 1.55 | 0.00 | 0.00% | 0.12 | 0 | 229 | 1.48 | 0.88 | 0.15 | -0.01 | 6/2/2026 | 6/11/2026 4:00:00 PM EST |
| 11.00 | 1.00 | 1.25 | 1.13 | 1.09 | +0.24 | +28.24% | 0.10 | 217 | 3,326 | 0.90 | 0.78 | 0.23 | -0.02 | 6/11/2026 | 6/11/2026 4:00:00 PM EST |
| 11.50 | 0.65 | 0.80 | 0.73 | 0.70 | +0.13 | +22.81% | 0.06 | 338 | 257 | 0.79 | 0.65 | 0.31 | -0.03 | 6/11/2026 | 6/11/2026 4:00:00 PM EST |
| 12.00 | 0.35 | 0.55 | 0.45 | 0.50 | +0.20 | +66.67% | 0.04 | 7,305 | 3,053 | 0.73 | 0.48 | 0.35 | -0.03 | 6/11/2026 | 6/11/2026 4:00:00 PM EST |
| 12.50 | 0.10 | 0.35 | 0.23 | 0.30 | +0.02 | +7.15% | 0.02 | 203 | 72 | 0.69 | 0.32 | 0.31 | -0.03 | 6/11/2026 | 6/11/2026 4:00:00 PM EST |
| 13.00 | 0.10 | 0.25 | 0.18 | 0.20 | +0.05 | +33.34% | 0.01 | 118 | 3,199 | 0.82 | 0.20 | 0.24 | -0.02 | 6/11/2026 | 6/11/2026 4:00:00 PM EST |
| 13.50 | 0.00 | 0.30 | 0.15 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 115 | 1.24 | 0.10 | 0.16 | -0.02 | 6/8/2026 | 6/11/2026 4:00:00 PM EST |
| 14.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 478 | 0.97 | 0.06 | 0.11 | -0.01 | 6/8/2026 | 6/11/2026 4:00:00 PM EST |
| 14.50 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.38 | 0.03 | 0.05 | -0.01 | 6/11/2026 4:00:00 PM EST | |||
| 15.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2,207 | 1.25 | 0.01 | 0.03 | 0.00 | 6/3/2026 | 6/11/2026 4:00:00 PM EST |
| 15.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.76 | 0.00 | 0.01 | 0.00 | 6/5/2026 | 6/11/2026 4:00:00 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 239 | 2.91 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/11/2026 4:00:00 PM EST |
| 16.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 6/11/2026 4:00:00 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 282 | 3.21 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 6/11/2026 4:00:00 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 6/11/2026 4:00:00 PM EST | |||
| 18.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 37 | 123 | 2.10 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/11/2026 4:00:00 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 83 | 3.71 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/11/2026 4:00:00 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 118 | 3.93 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/11/2026 4:00:00 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 40 | 4.13 | 0.00 | 0.00 | 0.00 | 6/11/2026 4:00:00 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 4 | 4.32 | 0.00 | 0.00 | 0.00 | 6/11/2026 4:00:00 PM EST | |||
| 23.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 122 | 3.72 | 0.00 | 0.00 | 0.00 | 6/11/2026 4:00:00 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 2 | 4.67 | 0.00 | 0.00 | 0.00 | 6/11/2026 4:00:00 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.83 | 0.00 | 0.00 | 0.00 | 6/11/2026 4:00:00 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 1 | 5.50 | 0.00 | 0.00 | 0.00 | 6/11/2026 4:00:00 PM EST | |||
| 35.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 7 | 4.67 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 6/11/2026 4:00:00 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 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/11/2026 4:00:00 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/11/2026 4:00:00 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/11/2026 4:00:00 PM EST | |||
| 4.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 6/11/2026 4:00:00 PM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.08 | 0 | 6 | 7.18 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 6/11/2026 4:00:00 PM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.06 | 0 | 63 | 5.95 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 6/11/2026 4:00:00 PM EST |
| 6.50 | 0.00 | 0.10 | 0.05 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.91 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/11/2026 4:00:00 PM EST |
| 7.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 59 | 4.34 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/11/2026 4:00:00 PM EST |
| 7.50 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.32 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/11/2026 4:00:00 PM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | 0.21 | 0.00 | 0.00% | 0.05 | 0 | 4,879 | 4.05 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/11/2026 4:00:00 PM EST |
| 8.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 27 | 3.65 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/11/2026 4:00:00 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 1 | 1,596 | 1.56 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/11/2026 4:00:00 PM EST |
| 9.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 18 | 2.89 | 0.00 | 0.01 | 0.00 | 6/1/2026 | 6/11/2026 4:00:00 PM EST |
| 10.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 2 | 3,721 | 1.50 | -0.05 | 0.09 | -0.01 | 6/11/2026 | 6/11/2026 4:00:00 PM EST |
| 10.50 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.12 | -0.12 | 0.15 | -0.01 | 6/5/2026 | 6/11/2026 4:00:00 PM EST |
| 11.00 | 0.00 | 0.25 | 0.13 | 0.15 | -0.03 | -16.67% | 0.01 | 28 | 397 | 0.95 | -0.22 | 0.23 | -0.02 | 6/11/2026 | 6/11/2026 4:00:00 PM EST |
| 11.50 | 0.00 | 0.35 | 0.18 | 0.44 | +0.11 | +33.34% | 0.02 | 1 | 112 | 0.83 | -0.35 | 0.31 | -0.03 | 6/11/2026 | 6/11/2026 4:00:00 PM EST |
| 12.00 | 0.45 | 0.60 | 0.53 | 0.55 | +0.05 | +10.00% | 0.04 | 109 | 224 | 0.70 | -0.52 | 0.35 | -0.03 | 6/11/2026 | 6/11/2026 4:00:00 PM EST |
| 12.50 | 0.55 | 1.00 | 0.78 | % | 0.06 | 0 | 0 | 1.00 | -0.68 | 0.31 | -0.03 | 6/11/2026 4:00:00 PM EST | |||
| 13.00 | 1.00 | 1.85 | 1.43 | 1.42 | 0.00 | 0.00% | 0.11 | 0 | 432 | 1.80 | -0.80 | 0.24 | -0.02 | 6/1/2026 | 6/11/2026 4:00:00 PM EST |
| 13.50 | 1.35 | 2.40 | 1.88 | % | 0.14 | 0 | 0 | 2.12 | -0.90 | 0.16 | -0.02 | 6/11/2026 4:00:00 PM EST | |||
| 14.00 | 1.85 | 2.50 | 2.18 | 2.37 | +0.20 | +9.22% | 0.16 | 60 | 179 | 1.66 | -0.94 | 0.11 | -0.01 | 6/11/2026 | 6/11/2026 4:00:00 PM EST |
| 14.50 | 2.30 | 3.60 | 2.95 | 2.60 | 0.00 | 0.00% | 0.20 | 0 | 1 | 2.85 | -0.97 | 0.05 | -0.01 | 6/8/2026 | 6/11/2026 4:00:00 PM EST |
| 15.00 | 2.80 | 4.10 | 3.45 | 3.38 | 0.00 | 0.00% | 0.23 | 0 | 22 | 3.04 | -0.99 | 0.03 | 0.00 | 6/1/2026 | 6/11/2026 4:00:00 PM EST |
| 15.50 | 3.20 | 4.60 | 3.90 | % | 0.25 | 0 | 0 | 3.21 | -1.00 | 0.01 | 0.00 | 6/11/2026 4:00:00 PM EST | |||
| 16.00 | 3.80 | 4.80 | 4.30 | 4.10 | 0.00 | 0.00% | 0.27 | 0 | 16 | 2.87 | -1.00 | 0.00 | 0.00 | 6/10/2026 | 6/11/2026 4:00:00 PM EST |
| 16.50 | 4.10 | 5.60 | 4.85 | % | 0.29 | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 6/11/2026 4:00:00 PM EST | |||
| 17.00 | 4.60 | 6.10 | 5.35 | 5.14 | 0.00 | 0.00% | 0.31 | 0 | 10 | 3.68 | -1.00 | 0.00 | 0.00 | 6/10/2026 | 6/11/2026 4:00:00 PM EST |
| 17.50 | 5.20 | 6.80 | 6.00 | % | 0.34 | 0 | 0 | 4.15 | -1.00 | 0.00 | 0.00 | 6/11/2026 4:00:00 PM EST | |||
| 18.00 | 5.70 | 7.30 | 6.50 | 7.50 | 0.00 | 0.00% | 0.36 | 0 | 0 | 4.29 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 6/11/2026 4:00:00 PM EST |
| 19.00 | 6.60 | 8.30 | 7.45 | % | 0.39 | 0 | 0 | 4.54 | -1.00 | 0.00 | 0.00 | 6/11/2026 4:00:00 PM EST | |||
| 20.00 | 7.70 | 9.30 | 8.50 | % | 0.42 | 0 | 0 | 4.78 | -1.00 | 0.00 | 0.00 | 6/11/2026 4:00:00 PM EST | |||
| 21.00 | 8.60 | 10.30 | 9.45 | % | 0.45 | 0 | 0 | 5.00 | -1.00 | 0.00 | 0.00 | 6/11/2026 4:00:00 PM EST | |||
| 22.00 | 9.60 | 11.30 | 10.45 | % | 0.47 | 0 | 0 | 5.19 | -1.00 | 0.00 | 0.00 | 6/11/2026 4:00:00 PM EST | |||
| 23.00 | 10.40 | 12.40 | 11.40 | % | 0.50 | 0 | 0 | 5.55 | -1.00 | 0.00 | 0.00 | 6/11/2026 4:00:00 PM EST | |||
| 24.00 | 11.40 | 13.40 | 12.40 | 13.05 | 0.00 | 0.00% | 0.52 | 0 | 0 | 5.73 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 6/11/2026 4:00:00 PM EST |
| 25.00 | 12.40 | 14.40 | 13.40 | % | 0.54 | 0 | 0 | 5.91 | -1.00 | 0.00 | 0.00 | 6/11/2026 4:00:00 PM EST | |||
| 30.00 | 17.40 | 19.70 | 18.55 | % | 0.62 | 0 | 0 | 7.13 | -1.00 | 0.00 | 0.00 | 6/11/2026 4:00:00 PM EST | |||
| 35.00 | 22.10 | 24.60 | 23.35 | % | 0.67 | 0 | 0 | 7.55 | -1.00 | 0.00 | 0.00 | 6/11/2026 4:00:00 PM EST |