Options Chain for TRIPADVISOR INC COM (TRIP) - $9.30 as of 5/20/2026 5:17:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 6.70 | 8.30 | 7.50 | % | 3.75 | 0 | 0 | 3.75 | 1.00 | 0.00 | 0.00 | 5/20/2026 2:59:10 PM EST | |||
| 3.00 | 5.70 | 7.30 | 6.50 | % | 2.17 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 5/20/2026 2:59:10 PM EST | |||
| 4.00 | 4.90 | 6.10 | 5.50 | % | 1.38 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 5/20/2026 2:59:10 PM EST | |||
| 5.00 | 4.00 | 5.10 | 4.55 | % | 0.91 | 0 | 0 | 1.36 | 0.99 | 0.01 | 0.00 | 5/20/2026 2:59:10 PM EST | |||
| 6.00 | 2.95 | 4.20 | 3.58 | % | 0.60 | 0 | 0 | 1.05 | 0.97 | 0.03 | 0.00 | 5/20/2026 2:59:10 PM EST | |||
| 7.00 | 2.80 | 3.30 | 3.05 | 3.08 | % | 0.44 | 226 | 0 | 0.92 | 0.91 | 0.06 | 0.00 | 5/20/2026 | 5/20/2026 2:59:10 PM EST | |
| 8.00 | 2.10 | 2.35 | 2.23 | 2.30 | % | 0.28 | 3 | 0 | 0.68 | 0.83 | 0.10 | -0.01 | 5/20/2026 | 5/20/2026 2:59:10 PM EST | |
| 9.00 | 1.35 | 1.55 | 1.45 | 1.30 | % | 0.16 | 100 | 0 | 0.58 | 0.70 | 0.15 | -0.01 | 5/20/2026 | 5/20/2026 2:59:10 PM EST | |
| 10.00 | 0.85 | 0.95 | 0.90 | 0.90 | +0.15 | +20.00% | 0.09 | 5,867 | 249 | 0.59 | 0.53 | 0.18 | -0.01 | 5/20/2026 | 5/20/2026 2:59:10 PM EST |
| 11.00 | 0.40 | 0.55 | 0.48 | 0.37 | -0.03 | -7.50% | 0.04 | 29 | 369 | 0.53 | 0.36 | 0.17 | -0.01 | 5/20/2026 | 5/20/2026 2:59:10 PM EST |
| 12.00 | 0.15 | 0.35 | 0.25 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 151 | 0.54 | 0.23 | 0.14 | -0.01 | 5/18/2026 | 5/20/2026 2:59:10 PM EST |
| 13.00 | 0.05 | 0.25 | 0.15 | % | 0.01 | 0 | 0 | 0.62 | 0.14 | 0.10 | 0.00 | 5/20/2026 2:59:10 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.18 | 0.07 | 0.06 | 0.00 | 5/20/2026 2:59:10 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.30 | 0.04 | 0.04 | 0.00 | 5/20/2026 2:59:10 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.40 | 0.02 | 0.02 | 0.00 | 5/20/2026 2:59:10 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.49 | 0.01 | 0.01 | 0.00 | 5/20/2026 2:59:10 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.57 | 0.00 | 0.01 | 0.00 | 5/20/2026 2:59:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 4.87 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:59:10 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:59:10 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:59:10 PM EST | |||
| 5.00 | 0.00 | 0.20 | 0.10 | % | 0.02 | 0 | 0 | 1.40 | -0.01 | 0.01 | 0.00 | 5/20/2026 2:59:10 PM EST | |||
| 6.00 | 0.00 | 0.20 | 0.10 | 0.22 | +0.02 | +10.00% | 0.02 | 1 | 0 | 1.09 | -0.03 | 0.03 | 0.00 | 5/20/2026 | 5/20/2026 2:59:10 PM EST |
| 7.00 | 0.10 | 0.25 | 0.18 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.78 | -0.09 | 0.06 | 0.00 | 5/15/2026 | 5/20/2026 2:59:10 PM EST |
| 8.00 | 0.20 | 0.35 | 0.28 | 0.30 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.67 | -0.17 | 0.10 | -0.01 | 5/18/2026 | 5/20/2026 2:59:10 PM EST |
| 9.00 | 0.35 | 0.60 | 0.48 | 0.59 | 0.00 | 0.00% | 0.05 | 0 | 14 | 0.58 | -0.30 | 0.15 | -0.01 | 5/18/2026 | 5/20/2026 2:59:10 PM EST |
| 10.00 | 0.85 | 0.95 | 0.90 | 0.85 | -0.15 | -15.00% | 0.09 | 145 | 14 | 0.58 | -0.47 | 0.18 | -0.01 | 5/20/2026 | 5/20/2026 2:59:10 PM EST |
| 11.00 | 1.40 | 1.50 | 1.45 | % | 0.13 | 0 | 0 | 0.54 | -0.64 | 0.17 | -0.01 | 5/20/2026 2:59:10 PM EST | |||
| 12.00 | 2.15 | 2.60 | 2.38 | 2.39 | % | 0.20 | 13 | 0 | 0.57 | -0.77 | 0.14 | -0.01 | 5/20/2026 | 5/20/2026 2:59:10 PM EST | |
| 13.00 | 2.90 | 4.30 | 3.60 | % | 0.28 | 0 | 0 | 1.39 | -0.86 | 0.10 | 0.00 | 5/20/2026 2:59:10 PM EST | |||
| 14.00 | 3.90 | 5.30 | 4.60 | % | 0.33 | 0 | 0 | 1.53 | -0.93 | 0.06 | 0.00 | 5/20/2026 2:59:10 PM EST | |||
| 15.00 | 5.00 | 6.10 | 5.55 | % | 0.37 | 0 | 0 | 1.52 | -0.96 | 0.04 | 0.00 | 5/20/2026 2:59:10 PM EST | |||
| 16.00 | 5.90 | 7.40 | 6.65 | % | 0.42 | 0 | 0 | 1.83 | -0.98 | 0.02 | 0.00 | 5/20/2026 2:59:10 PM EST | |||
| 17.00 | 6.90 | 8.40 | 7.65 | % | 0.45 | 0 | 0 | 1.93 | -0.99 | 0.01 | 0.00 | 5/20/2026 2:59:10 PM EST | |||
| 18.00 | 7.90 | 9.40 | 8.65 | % | 0.48 | 0 | 0 | 2.02 | -1.00 | 0.01 | 0.00 | 5/20/2026 2:59:10 PM EST |