Options Chain for TRIPADVISOR INC COM (TRIP) - $13.98 as of 7/10/2026 8:47:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 7.80 | 10.70 | 9.25 | 7.50 | 0.00 | 0.00% | 1.85 | 0 | 1 | 4.65 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 7/10/2026 3:59:55 PM EST |
| 6.00 | 6.80 | 9.70 | 8.25 | % | 1.38 | 0 | 0 | 3.93 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:55 PM EST | |||
| 7.00 | 5.80 | 9.00 | 7.40 | 6.55 | 0.00 | 0.00% | 1.06 | 0 | 0 | 3.67 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/10/2026 3:59:55 PM EST |
| 8.00 | 5.00 | 8.00 | 6.50 | % | 0.81 | 0 | 0 | 3.16 | 0.99 | 0.01 | 0.00 | 7/10/2026 3:59:55 PM EST | |||
| 9.00 | 4.00 | 6.50 | 5.25 | % | 0.58 | 0 | 0 | 2.30 | 0.98 | 0.02 | 0.00 | 7/10/2026 3:59:55 PM EST | |||
| 10.00 | 3.10 | 5.40 | 4.25 | 2.40 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.88 | 0.93 | 0.04 | -0.01 | 6/24/2026 | 7/10/2026 3:59:55 PM EST |
| 11.00 | 2.90 | 4.50 | 3.70 | 2.18 | 0.00 | 0.00% | 0.34 | 0 | 5 | 1.64 | 0.88 | 0.06 | -0.01 | 6/22/2026 | 7/10/2026 3:59:55 PM EST |
| 12.00 | 2.20 | 3.20 | 2.70 | 1.85 | 0.00 | 0.00% | 0.23 | 0 | 250 | 0.79 | 0.79 | 0.09 | -0.01 | 7/9/2026 | 7/10/2026 3:59:55 PM EST |
| 13.00 | 1.70 | 1.90 | 1.80 | 1.88 | +0.75 | +66.38% | 0.14 | 1 | 318 | 0.65 | 0.68 | 0.12 | -0.01 | 7/10/2026 | 7/10/2026 3:59:55 PM EST |
| 14.00 | 1.10 | 1.40 | 1.25 | 1.36 | +0.54 | +65.86% | 0.09 | 17 | 130 | 0.64 | 0.55 | 0.13 | -0.02 | 7/10/2026 | 7/10/2026 3:59:55 PM EST |
| 15.00 | 0.80 | 0.95 | 0.88 | 0.81 | +0.24 | +42.11% | 0.06 | 6,357 | 64 | 0.63 | 0.42 | 0.13 | -0.01 | 7/10/2026 | 7/10/2026 3:59:55 PM EST |
| 16.00 | 0.45 | 0.65 | 0.55 | 0.55 | +0.18 | +48.65% | 0.03 | 6 | 87 | 0.63 | 0.31 | 0.12 | -0.01 | 7/10/2026 | 7/10/2026 3:59:55 PM EST |
| 17.00 | 0.30 | 0.45 | 0.38 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 55 | 0.64 | 0.21 | 0.10 | -0.01 | 7/9/2026 | 7/10/2026 3:59:55 PM EST |
| 18.00 | 0.15 | 0.35 | 0.25 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.66 | 0.14 | 0.08 | -0.01 | 7/9/2026 | 7/10/2026 3:59:55 PM EST |
| 19.00 | 0.05 | 0.25 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.76 | 0.09 | 0.06 | -0.01 | 7/8/2026 | 7/10/2026 3:59:55 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.22 | 0.06 | 0.04 | 0.00 | 7/2/2026 | 7/10/2026 3:59:55 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.31 | 0.03 | 0.03 | 0.00 | 6/29/2026 | 7/10/2026 3:59:55 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/10/2026 3:59:55 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 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.08 | 0 | 2 | 3.20 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/10/2026 3:59:55 PM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:55 PM EST | |||
| 7.00 | 0.00 | 0.55 | 0.28 | 0.08 | 0.00 | 0.00% | 0.04 | 0 | 5 | 2.06 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/10/2026 3:59:55 PM EST |
| 8.00 | 0.00 | 0.60 | 0.30 | 0.08 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.80 | -0.01 | 0.01 | 0.00 | 7/6/2026 | 7/10/2026 3:59:55 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 52 | 1.66 | -0.02 | 0.02 | 0.00 | 6/29/2026 | 7/10/2026 3:59:55 PM EST |
| 10.00 | 0.10 | 0.25 | 0.18 | 0.18 | +0.02 | +12.50% | 0.02 | 2 | 55 | 0.82 | -0.07 | 0.04 | -0.01 | 7/10/2026 | 7/10/2026 3:59:55 PM EST |
| 11.00 | 0.20 | 0.40 | 0.30 | 0.28 | -0.09 | -24.33% | 0.03 | 1 | 210 | 1.10 | -0.12 | 0.06 | -0.01 | 7/10/2026 | 7/10/2026 3:59:55 PM EST |
| 12.00 | 0.10 | 0.60 | 0.35 | 0.62 | 0.00 | 0.00% | 0.03 | 0 | 20 | 0.61 | -0.21 | 0.09 | -0.01 | 7/9/2026 | 7/10/2026 3:59:55 PM EST |
| 13.00 | 0.65 | 0.90 | 0.78 | 1.05 | 0.00 | 0.00% | 0.06 | 0 | 19 | 0.68 | -0.32 | 0.12 | -0.01 | 7/9/2026 | 7/10/2026 3:59:55 PM EST |
| 14.00 | 1.10 | 1.35 | 1.23 | 1.20 | -0.32 | -21.06% | 0.09 | 10 | 10 | 0.67 | -0.45 | 0.13 | -0.02 | 7/10/2026 | 7/10/2026 3:59:55 PM EST |
| 15.00 | 1.65 | 1.95 | 1.80 | 1.70 | -0.20 | -10.53% | 0.12 | 1 | 25 | 0.66 | -0.58 | 0.13 | -0.01 | 7/10/2026 | 7/10/2026 3:59:55 PM EST |
| 16.00 | 2.40 | 2.65 | 2.53 | % | 0.16 | 0 | 0 | 0.67 | -0.69 | 0.12 | -0.01 | 7/10/2026 3:59:55 PM EST | |||
| 17.00 | 2.70 | 4.30 | 3.50 | % | 0.21 | 0 | 0 | 1.24 | -0.79 | 0.10 | -0.01 | 7/10/2026 3:59:55 PM EST | |||
| 18.00 | 3.60 | 5.20 | 4.40 | % | 0.24 | 0 | 0 | 1.32 | -0.86 | 0.08 | -0.01 | 7/10/2026 3:59:55 PM EST | |||
| 19.00 | 4.60 | 6.20 | 5.40 | % | 0.28 | 0 | 0 | 1.44 | -0.91 | 0.06 | -0.01 | 7/10/2026 3:59:55 PM EST | |||
| 20.00 | 5.40 | 7.30 | 6.35 | % | 0.32 | 0 | 0 | 1.60 | -0.94 | 0.04 | 0.00 | 7/10/2026 3:59:55 PM EST | |||
| 21.00 | 6.60 | 8.30 | 7.45 | % | 0.35 | 0 | 0 | 1.70 | -0.97 | 0.03 | 0.00 | 7/10/2026 3:59:55 PM EST | |||
| 25.00 | 10.30 | 12.70 | 11.50 | % | 0.46 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 7/10/2026 3:59:55 PM EST |