Options Chain for TRIPADVISOR INC COM (TRIP) - $13.89 as of 7/7/2026 8:33:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 8.20 | 10.40 | 9.30 | 7.50 | 0.00 | 0.00% | 1.86 | 0 | 1 | 4.07 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 7/6/2026 3:59:54 PM EST |
| 6.00 | 7.30 | 9.40 | 8.35 | % | 1.39 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/6/2026 3:59:54 PM EST | |||
| 7.00 | 6.50 | 8.00 | 7.25 | 5.60 | 0.00 | 0.00% | 1.04 | 0 | 0 | 2.50 | 0.98 | 0.01 | 0.00 | 6/23/2026 | 7/6/2026 3:59:54 PM EST |
| 8.00 | 5.60 | 6.80 | 6.20 | % | 0.78 | 0 | 0 | 1.93 | 0.96 | 0.02 | -0.01 | 7/6/2026 3:59:54 PM EST | |||
| 9.00 | 4.60 | 6.30 | 5.45 | % | 0.61 | 0 | 0 | 2.05 | 0.95 | 0.03 | -0.01 | 7/6/2026 3:59:54 PM EST | |||
| 10.00 | 3.60 | 5.10 | 4.35 | 2.40 | 0.00 | 0.00% | 0.43 | 0 | 1 | 1.59 | 0.88 | 0.04 | -0.01 | 6/24/2026 | 7/6/2026 3:59:54 PM EST |
| 11.00 | 2.00 | 4.60 | 3.30 | 2.18 | 0.00 | 0.00% | 0.30 | 0 | 5 | 1.84 | 0.83 | 0.06 | -0.01 | 6/22/2026 | 7/6/2026 3:59:54 PM EST |
| 12.00 | 1.60 | 2.90 | 2.25 | 1.69 | 0.00 | 0.00% | 0.19 | 0 | 255 | 0.93 | 0.76 | 0.08 | -0.01 | 6/25/2026 | 7/6/2026 3:59:54 PM EST |
| 13.00 | 1.70 | 1.95 | 1.83 | 1.70 | 0.00 | 0.00% | 0.14 | 0 | 94 | 0.66 | 0.67 | 0.11 | -0.01 | 7/2/2026 | 7/6/2026 3:59:54 PM EST |
| 14.00 | 1.15 | 1.35 | 1.25 | 1.31 | 0.00 | 0.00% | 0.09 | 0 | 135 | 0.63 | 0.55 | 0.13 | -0.01 | 7/2/2026 | 7/6/2026 3:59:54 PM EST |
| 15.00 | 0.70 | 1.00 | 0.85 | 0.80 | 0.00 | 0.00% | 0.06 | 0 | 64 | 0.62 | 0.43 | 0.12 | -0.01 | 7/6/2026 | 7/6/2026 3:59:54 PM EST |
| 16.00 | 0.45 | 0.60 | 0.53 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 37 | 0.60 | 0.36 | 0.10 | -0.02 | 7/1/2026 | 7/6/2026 3:59:54 PM EST |
| 17.00 | 0.30 | 0.50 | 0.40 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 25 | 0.66 | 0.31 | 0.09 | -0.02 | 6/30/2026 | 7/6/2026 3:59:54 PM EST |
| 18.00 | 0.20 | 0.35 | 0.28 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.65 | 0.28 | 0.07 | -0.02 | 7/2/2026 | 7/6/2026 3:59:54 PM EST |
| 19.00 | 0.10 | 0.20 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.63 | 0.26 | 0.06 | -0.02 | 7/6/2026 | 7/6/2026 3:59:54 PM EST |
| 20.00 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.66 | 0.24 | 0.06 | -0.02 | 7/2/2026 | 7/6/2026 3:59:54 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.26 | 0.11 | 0.05 | -0.01 | 6/29/2026 | 7/6/2026 3:59:54 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.07 | 0.08 | 0.03 | -0.01 | 6/29/2026 | 7/6/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 1.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0.10 | 0 | 2 | 3.43 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 3:59:54 PM EST |
| 6.00 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 7/6/2026 3:59:54 PM EST | |||
| 7.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.23 | -0.02 | 0.01 | 0.00 | 7/6/2026 | 7/6/2026 3:59:54 PM EST |
| 8.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.13 | -0.04 | 0.02 | -0.01 | 7/6/2026 | 7/6/2026 3:59:54 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 52 | 1.59 | -0.05 | 0.03 | -0.01 | 6/29/2026 | 7/6/2026 3:59:54 PM EST |
| 10.00 | 0.10 | 0.30 | 0.20 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.80 | -0.12 | 0.04 | -0.01 | 7/6/2026 | 7/6/2026 3:59:54 PM EST |
| 11.00 | 0.25 | 0.40 | 0.33 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 208 | 0.75 | -0.17 | 0.06 | -0.01 | 7/6/2026 | 7/6/2026 3:59:54 PM EST |
| 12.00 | 0.40 | 0.65 | 0.53 | 0.45 | 0.00 | 0.00% | 0.04 | 0 | 15 | 0.71 | -0.24 | 0.08 | -0.01 | 7/6/2026 | 7/6/2026 3:59:54 PM EST |
| 13.00 | 0.70 | 0.90 | 0.80 | 0.85 | 0.00 | 0.00% | 0.06 | 0 | 18 | 0.66 | -0.33 | 0.11 | -0.01 | 7/1/2026 | 7/6/2026 3:59:54 PM EST |
| 14.00 | 1.15 | 1.35 | 1.25 | 1.25 | 0.00 | 0.00% | 0.09 | 0 | 9 | 0.63 | -0.45 | 0.13 | -0.01 | 6/29/2026 | 7/6/2026 3:59:54 PM EST |
| 15.00 | 1.75 | 2.00 | 1.88 | 1.90 | 0.00 | 0.00% | 0.13 | 0 | 25 | 0.65 | -0.57 | 0.12 | -0.01 | 6/29/2026 | 7/6/2026 3:59:54 PM EST |
| 16.00 | 2.45 | 2.70 | 2.58 | % | 0.16 | 0 | 0 | 0.83 | -0.64 | 0.10 | -0.02 | 7/6/2026 3:59:54 PM EST | |||
| 17.00 | 2.70 | 3.80 | 3.25 | % | 0.19 | 0 | 0 | 0.92 | -0.69 | 0.09 | -0.02 | 7/6/2026 3:59:54 PM EST | |||
| 18.00 | 3.60 | 4.50 | 4.05 | % | 0.22 | 0 | 0 | 0.85 | -0.72 | 0.07 | -0.02 | 7/6/2026 3:59:54 PM EST | |||
| 19.00 | 4.50 | 6.00 | 5.25 | % | 0.28 | 0 | 0 | 1.26 | -0.74 | 0.06 | -0.02 | 7/6/2026 3:59:54 PM EST | |||
| 20.00 | 5.20 | 6.60 | 5.90 | % | 0.30 | 0 | 0 | 1.12 | -0.76 | 0.06 | -0.02 | 7/6/2026 3:59:54 PM EST | |||
| 21.00 | 6.20 | 7.60 | 6.90 | % | 0.33 | 0 | 0 | 1.20 | -0.89 | 0.05 | -0.01 | 7/6/2026 3:59:54 PM EST | |||
| 25.00 | 10.10 | 11.60 | 10.85 | % | 0.43 | 0 | 0 | 1.50 | -0.92 | 0.03 | -0.01 | 7/6/2026 3:59:54 PM EST |