Options Chain for TRIPADVISOR INC COM (TRIP) - $12.56 as of 6/15/2026 9:24:05 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 | 9.80 | 12.80 | 11.30 | 11.14 | % | 5.65 | 50 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 4:00:10 PM EST | |
| 3.00 | 8.80 | 11.80 | 10.30 | 10.20 | % | 3.43 | 32 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 4:00:10 PM EST | |
| 4.00 | 8.00 | 10.80 | 9.40 | 9.15 | % | 2.35 | 26 | 0 | 6.10 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 4:00:10 PM EST | |
| 5.00 | 6.50 | 9.80 | 8.15 | 8.20 | % | 1.63 | 2 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 4:00:10 PM EST | |
| 6.00 | 5.50 | 8.80 | 7.15 | % | 1.19 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/15/2026 4:00:10 PM EST | |||
| 7.00 | 5.50 | 6.40 | 5.95 | 6.08 | % | 0.85 | 10 | 0 | 1.88 | 0.99 | 0.00 | -0.01 | 6/15/2026 | 6/15/2026 4:00:10 PM EST | |
| 8.00 | 4.20 | 6.90 | 5.55 | % | 0.69 | 0 | 0 | 2.97 | 0.98 | 0.02 | -0.01 | 6/15/2026 4:00:10 PM EST | |||
| 9.00 | 2.70 | 5.80 | 4.25 | % | 0.47 | 0 | 0 | 2.43 | 0.95 | 0.03 | -0.01 | 6/15/2026 4:00:10 PM EST | |||
| 10.00 | 1.20 | 4.90 | 3.05 | % | 0.30 | 0 | 0 | 2.10 | 0.89 | 0.06 | -0.01 | 6/15/2026 4:00:10 PM EST | |||
| 11.00 | 1.85 | 3.50 | 2.68 | 2.50 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.47 | 0.79 | 0.09 | -0.02 | 6/12/2026 | 6/15/2026 4:00:10 PM EST |
| 12.00 | 0.80 | 3.60 | 2.20 | % | 0.18 | 0 | 0 | 1.82 | 0.68 | 0.13 | -0.02 | 6/15/2026 4:00:10 PM EST | |||
| 13.00 | 0.65 | 1.50 | 1.08 | 1.15 | % | 0.08 | 30 | 0 | 0.60 | 0.54 | 0.15 | -0.02 | 6/15/2026 | 6/15/2026 4:00:10 PM EST | |
| 14.00 | 0.30 | 1.00 | 0.65 | 0.70 | +0.25 | +55.56% | 0.05 | 118 | 206 | 0.57 | 0.40 | 0.15 | -0.01 | 6/15/2026 | 6/15/2026 4:00:10 PM EST |
| 15.00 | 0.15 | 0.55 | 0.35 | 0.44 | -0.01 | -2.23% | 0.02 | 17 | 50 | 0.53 | 0.29 | 0.13 | -0.01 | 6/15/2026 | 6/15/2026 4:00:10 PM EST |
| 16.00 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 0.80 | 0.19 | 0.10 | -0.01 | 6/15/2026 4:00:10 PM EST | |||
| 17.00 | 0.00 | 2.00 | 1.00 | % | 0.06 | 0 | 0 | 1.79 | 0.12 | 0.08 | -0.01 | 6/15/2026 4:00:10 PM EST | |||
| 18.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 1.41 | 0.07 | 0.05 | 0.00 | 6/15/2026 4:00:10 PM EST | |||
| 19.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 1.52 | 0.04 | 0.04 | 0.00 | 6/15/2026 4:00:10 PM EST | |||
| 20.00 | 0.00 | 1.40 | 0.70 | % | 0.03 | 0 | 0 | 1.76 | 0.02 | 0.02 | 0.00 | 6/15/2026 4:00:10 PM EST | |||
| 21.00 | 0.00 | 1.40 | 0.70 | % | 0.03 | 0 | 0 | 1.85 | 0.01 | 0.01 | 0.00 | 6/15/2026 4:00:10 PM EST | |||
| 22.00 | 0.00 | 1.20 | 0.60 | % | 0.03 | 0 | 0 | 1.81 | 0.01 | 0.01 | 0.00 | 6/15/2026 4:00:10 PM EST | |||
| 23.00 | 0.00 | 1.55 | 0.78 | % | 0.03 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 6/15/2026 4:00:10 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 | 1.90 | 0.95 | % | 0.47 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/15/2026 4:00:10 PM EST | |||
| 3.00 | 0.00 | 0.95 | 0.48 | % | 0.16 | 0 | 0 | 4.93 | 0.00 | 0.00 | 0.00 | 6/15/2026 4:00:10 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 6/15/2026 4:00:10 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 6/15/2026 4:00:10 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 6/15/2026 4:00:10 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.10 | -0.01 | 0.00 | -0.01 | 6/15/2026 4:00:10 PM EST | |||
| 8.00 | 0.00 | 0.35 | 0.18 | 0.09 | % | 0.02 | 2 | 0 | 1.32 | -0.02 | 0.02 | -0.01 | 6/15/2026 | 6/15/2026 4:00:10 PM EST | |
| 9.00 | 0.00 | 0.95 | 0.48 | % | 0.05 | 0 | 0 | 1.63 | -0.05 | 0.03 | -0.01 | 6/15/2026 4:00:10 PM EST | |||
| 10.00 | 0.00 | 0.50 | 0.25 | % | 0.03 | 0 | 0 | 0.94 | -0.11 | 0.06 | -0.01 | 6/15/2026 4:00:10 PM EST | |||
| 11.00 | 0.25 | 0.45 | 0.35 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.63 | -0.21 | 0.09 | -0.02 | 6/12/2026 | 6/15/2026 4:00:10 PM EST |
| 12.00 | 0.00 | 1.10 | 0.55 | % | 0.05 | 0 | 0 | 0.89 | -0.32 | 0.13 | -0.02 | 6/15/2026 4:00:10 PM EST | |||
| 13.00 | 0.85 | 1.35 | 1.10 | 1.03 | % | 0.08 | 12 | 0 | 0.59 | -0.46 | 0.15 | -0.02 | 6/15/2026 | 6/15/2026 4:00:10 PM EST | |
| 14.00 | 1.40 | 2.10 | 1.75 | % | 0.12 | 0 | 0 | 0.82 | -0.60 | 0.15 | -0.01 | 6/15/2026 4:00:10 PM EST | |||
| 15.00 | 0.75 | 2.85 | 1.80 | % | 0.12 | 0 | 0 | 0.84 | -0.71 | 0.13 | -0.01 | 6/15/2026 4:00:10 PM EST | |||
| 16.00 | 1.65 | 4.70 | 3.18 | % | 0.20 | 0 | 0 | 1.51 | -0.81 | 0.10 | -0.01 | 6/15/2026 4:00:10 PM EST | |||
| 17.00 | 2.40 | 6.10 | 4.25 | % | 0.25 | 0 | 0 | 1.88 | -0.88 | 0.08 | -0.01 | 6/15/2026 4:00:10 PM EST | |||
| 18.00 | 3.50 | 7.20 | 5.35 | % | 0.30 | 0 | 0 | 2.07 | -0.93 | 0.05 | 0.00 | 6/15/2026 4:00:10 PM EST | |||
| 19.00 | 4.30 | 8.10 | 6.20 | % | 0.33 | 0 | 0 | 2.13 | -0.96 | 0.04 | 0.00 | 6/15/2026 4:00:10 PM EST | |||
| 20.00 | 5.60 | 9.20 | 7.40 | % | 0.37 | 0 | 0 | 2.29 | -0.98 | 0.02 | 0.00 | 6/15/2026 4:00:10 PM EST | |||
| 21.00 | 6.30 | 10.40 | 8.35 | % | 0.40 | 0 | 0 | 2.51 | -0.99 | 0.01 | 0.00 | 6/15/2026 4:00:10 PM EST | |||
| 22.00 | 7.40 | 11.40 | 9.40 | % | 0.43 | 0 | 0 | 2.61 | -0.99 | 0.01 | 0.00 | 6/15/2026 4:00:10 PM EST | |||
| 23.00 | 8.30 | 12.40 | 10.35 | % | 0.45 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 6/15/2026 4:00:10 PM EST |