Options Chain for TRIPADVISOR INC COM (TRIP) - $11.18 as of 5/7/2026 3:25:45 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 | 8.80 | 12.20 | 10.50 | % | 10.50 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/7/2026 11:58:46 AM EST | |||
| 2.00 | 7.60 | 11.30 | 9.45 | % | 4.72 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/7/2026 11:58:46 AM EST | |||
| 3.00 | 6.70 | 10.20 | 8.45 | % | 2.82 | 0 | 0 | 7.00 | 1.00 | 0.00 | 0.00 | 5/7/2026 11:58:46 AM EST | |||
| 4.00 | 5.80 | 9.30 | 7.55 | % | 1.89 | 0 | 0 | 5.28 | 0.99 | 0.00 | 0.00 | 5/7/2026 11:58:46 AM EST | |||
| 5.00 | 4.60 | 8.30 | 6.45 | % | 1.29 | 0 | 0 | 4.26 | 0.98 | 0.01 | 0.00 | 5/7/2026 11:58:46 AM EST | |||
| 6.00 | 3.70 | 7.30 | 5.50 | % | 0.92 | 0 | 0 | 3.52 | 0.95 | 0.02 | -0.01 | 5/7/2026 11:58:46 AM EST | |||
| 7.00 | 2.70 | 6.40 | 4.55 | % | 0.65 | 0 | 0 | 3.03 | 0.91 | 0.03 | -0.01 | 5/7/2026 11:58:46 AM EST | |||
| 8.00 | 1.65 | 5.40 | 3.53 | % | 0.44 | 0 | 0 | 2.54 | 0.86 | 0.05 | -0.01 | 5/7/2026 11:58:46 AM EST | |||
| 9.00 | 0.70 | 4.60 | 2.65 | % | 0.29 | 0 | 0 | 2.19 | 0.79 | 0.06 | -0.01 | 5/7/2026 11:58:46 AM EST | |||
| 10.00 | 0.10 | 3.70 | 1.90 | % | 0.19 | 0 | 0 | 1.93 | 0.71 | 0.08 | -0.02 | 5/7/2026 11:58:46 AM EST | |||
| 11.00 | 0.00 | 3.10 | 1.55 | % | 0.14 | 0 | 0 | 1.74 | 0.62 | 0.09 | -0.02 | 5/7/2026 11:58:46 AM EST | |||
| 12.00 | 0.45 | 1.00 | 0.73 | 0.80 | % | 0.06 | 1 | 0 | 1.70 | 0.52 | 0.10 | -0.02 | 5/7/2026 | 5/7/2026 11:58:46 AM EST | |
| 13.00 | 0.00 | 2.40 | 1.20 | % | 0.09 | 0 | 0 | 1.74 | 0.43 | 0.10 | -0.02 | 5/7/2026 11:58:46 AM EST | |||
| 14.00 | 0.00 | 2.25 | 1.13 | % | 0.08 | 0 | 0 | 1.82 | 0.35 | 0.09 | -0.02 | 5/7/2026 11:58:46 AM EST | |||
| 15.00 | 0.00 | 2.20 | 1.10 | % | 0.07 | 0 | 0 | 1.94 | 0.28 | 0.08 | -0.01 | 5/7/2026 11:58:46 AM EST | |||
| 16.00 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 2.04 | 0.22 | 0.07 | -0.01 | 5/7/2026 11:58:46 AM EST | |||
| 17.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 2.15 | 0.17 | 0.06 | -0.01 | 5/7/2026 11:58:46 AM EST | |||
| 18.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 2.26 | 0.13 | 0.05 | -0.01 | 5/7/2026 11:58:46 AM EST | |||
| 19.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 2.36 | 0.10 | 0.04 | -0.01 | 5/7/2026 11:58:46 AM EST | |||
| 20.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 2.44 | 0.07 | 0.04 | -0.01 | 5/7/2026 11:58:46 AM EST | |||
| 21.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 2.53 | 0.06 | 0.03 | 0.00 | 5/7/2026 11:58:46 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 | 2.15 | 1.08 | % | 1.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/7/2026 11:58:46 AM EST | |||
| 2.00 | 0.00 | 2.15 | 1.08 | % | 0.54 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/7/2026 11:58:46 AM EST | |||
| 3.00 | 0.00 | 2.15 | 1.08 | % | 0.36 | 0 | 0 | 7.70 | 0.00 | 0.00 | 0.00 | 5/7/2026 11:58:46 AM EST | |||
| 4.00 | 0.00 | 2.15 | 1.08 | % | 0.27 | 0 | 0 | 5.71 | -0.01 | 0.00 | 0.00 | 5/7/2026 11:58:46 AM EST | |||
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 4.58 | -0.02 | 0.01 | 0.00 | 5/7/2026 11:58:46 AM EST | |||
| 6.00 | 0.00 | 2.15 | 1.08 | % | 0.18 | 0 | 0 | 3.78 | -0.05 | 0.02 | -0.01 | 5/7/2026 11:58:46 AM EST | |||
| 7.00 | 0.00 | 2.15 | 1.08 | % | 0.15 | 0 | 0 | 3.17 | -0.09 | 0.03 | -0.01 | 5/7/2026 11:58:46 AM EST | |||
| 8.00 | 0.00 | 2.20 | 1.10 | % | 0.14 | 0 | 0 | 2.70 | -0.14 | 0.05 | -0.01 | 5/7/2026 11:58:46 AM EST | |||
| 9.00 | 0.00 | 2.30 | 1.15 | % | 0.13 | 0 | 0 | 2.33 | -0.21 | 0.06 | -0.01 | 5/7/2026 11:58:46 AM EST | |||
| 10.00 | 0.00 | 2.40 | 1.20 | % | 0.12 | 0 | 0 | 2.00 | -0.29 | 0.08 | -0.02 | 5/7/2026 11:58:46 AM EST | |||
| 11.00 | 0.00 | 2.70 | 1.35 | % | 0.12 | 0 | 0 | 1.81 | -0.38 | 0.09 | -0.02 | 5/7/2026 11:58:46 AM EST | |||
| 12.00 | 0.00 | 3.10 | 1.55 | % | 0.13 | 0 | 0 | 1.73 | -0.48 | 0.10 | -0.02 | 5/7/2026 11:58:46 AM EST | |||
| 13.00 | 0.20 | 3.80 | 2.00 | % | 0.15 | 0 | 0 | 1.75 | -0.57 | 0.10 | -0.02 | 5/7/2026 11:58:46 AM EST | |||
| 14.00 | 0.90 | 4.70 | 2.80 | % | 0.20 | 0 | 0 | 1.80 | -0.65 | 0.09 | -0.02 | 5/7/2026 11:58:46 AM EST | |||
| 15.00 | 1.90 | 5.60 | 3.75 | % | 0.25 | 0 | 0 | 1.89 | -0.72 | 0.08 | -0.01 | 5/7/2026 11:58:46 AM EST | |||
| 16.00 | 2.90 | 6.60 | 4.75 | % | 0.30 | 0 | 0 | 2.02 | -0.78 | 0.07 | -0.01 | 5/7/2026 11:58:46 AM EST | |||
| 17.00 | 3.80 | 7.60 | 5.70 | % | 0.34 | 0 | 0 | 2.14 | -0.83 | 0.06 | -0.01 | 5/7/2026 11:58:46 AM EST | |||
| 18.00 | 4.80 | 8.70 | 6.75 | % | 0.38 | 0 | 0 | 2.30 | -0.87 | 0.05 | -0.01 | 5/7/2026 11:58:46 AM EST | |||
| 19.00 | 5.80 | 9.90 | 7.85 | % | 0.41 | 0 | 0 | 2.40 | -0.90 | 0.04 | -0.01 | 5/7/2026 11:58:46 AM EST | |||
| 20.00 | 6.80 | 10.80 | 8.80 | % | 0.44 | 0 | 0 | 2.50 | -0.93 | 0.04 | -0.01 | 5/7/2026 11:58:46 AM EST | |||
| 21.00 | 7.80 | 11.80 | 9.80 | % | 0.47 | 0 | 0 | 2.58 | -0.94 | 0.03 | 0.00 | 5/7/2026 11:58:46 AM EST |