Options Chain for TRIPADVISOR INC COM (TRIP) - $13.33 as of 7/10/2026 3:32:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 8.10 | 12.10 | 10.10 | % | 2.52 | 0 | 0 | 5.99 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:55 PM EST | |||
| 5.00 | 7.10 | 11.20 | 9.15 | % | 1.83 | 0 | 0 | 4.87 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:55 PM EST | |||
| 6.00 | 6.20 | 10.10 | 8.15 | % | 1.36 | 0 | 0 | 4.09 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:55 PM EST | |||
| 7.00 | 5.20 | 9.10 | 7.15 | % | 1.02 | 0 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:55 PM EST | |||
| 8.00 | 5.00 | 8.20 | 6.60 | 5.99 | % | 0.82 | 2 | 0 | 3.09 | 0.99 | 0.01 | 0.00 | 7/10/2026 | 7/10/2026 3:59:55 PM EST | |
| 9.00 | 4.10 | 7.20 | 5.65 | % | 0.63 | 0 | 0 | 2.66 | 0.96 | 0.02 | -0.01 | 7/10/2026 3:59:55 PM EST | |||
| 10.00 | 2.90 | 6.30 | 4.60 | % | 0.46 | 0 | 0 | 2.36 | 0.93 | 0.04 | -0.01 | 7/10/2026 3:59:55 PM EST | |||
| 11.00 | 2.30 | 5.50 | 3.90 | % | 0.35 | 0 | 0 | 2.14 | 0.85 | 0.06 | -0.01 | 7/10/2026 3:59:55 PM EST | |||
| 12.00 | 1.35 | 4.70 | 3.03 | % | 0.25 | 0 | 0 | 1.93 | 0.78 | 0.09 | -0.01 | 7/10/2026 3:59:55 PM EST | |||
| 13.00 | 1.75 | 2.05 | 1.90 | % | 0.15 | 0 | 0 | 0.63 | 0.68 | 0.11 | -0.01 | 7/10/2026 3:59:55 PM EST | |||
| 14.00 | 1.20 | 1.50 | 1.35 | % | 0.10 | 0 | 0 | 0.63 | 0.56 | 0.12 | -0.01 | 7/10/2026 3:59:55 PM EST | |||
| 15.00 | 0.75 | 1.05 | 0.90 | % | 0.06 | 0 | 0 | 1.43 | 0.44 | 0.12 | -0.01 | 7/10/2026 3:59:55 PM EST | |||
| 16.00 | 0.50 | 0.75 | 0.63 | % | 0.04 | 0 | 0 | 0.62 | 0.34 | 0.11 | -0.01 | 7/10/2026 3:59:55 PM EST | |||
| 17.00 | 0.25 | 0.60 | 0.43 | % | 0.03 | 0 | 0 | 1.71 | 0.25 | 0.10 | -0.01 | 7/10/2026 3:59:55 PM EST | |||
| 18.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.96 | 0.18 | 0.08 | -0.01 | 7/10/2026 3:59:55 PM EST | |||
| 19.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.78 | 0.13 | 0.06 | -0.01 | 7/10/2026 3:59:55 PM EST | |||
| 20.00 | 0.00 | 2.30 | 1.15 | % | 0.06 | 0 | 0 | 1.95 | 0.08 | 0.05 | -0.01 | 7/10/2026 3:59:55 PM EST | |||
| 21.00 | 0.00 | 2.25 | 1.13 | % | 0.05 | 0 | 0 | 2.01 | 0.06 | 0.03 | 0.00 | 7/10/2026 3:59:55 PM EST | |||
| 22.00 | 0.00 | 2.25 | 1.13 | % | 0.05 | 0 | 0 | 2.10 | 0.04 | 0.02 | 0.00 | 7/10/2026 3:59:55 PM EST | |||
| 23.00 | 0.00 | 2.25 | 1.13 | % | 0.05 | 0 | 0 | 2.18 | 0.02 | 0.02 | 0.00 | 7/10/2026 3:59:55 PM EST | |||
| 24.00 | 0.00 | 2.20 | 1.10 | % | 0.05 | 0 | 0 | 2.23 | 0.01 | 0.01 | 0.00 | 7/10/2026 3:59:55 PM EST | |||
| 25.00 | 0.00 | 2.20 | 1.10 | % | 0.04 | 0 | 0 | 2.30 | 0.01 | 0.01 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 2.15 | 1.08 | % | 0.27 | 0 | 0 | 6.06 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:55 PM EST | |||
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 4.94 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:55 PM EST | |||
| 6.00 | 0.00 | 2.15 | 1.08 | % | 0.18 | 0 | 0 | 4.16 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:55 PM EST | |||
| 7.00 | 0.00 | 2.15 | 1.08 | % | 0.15 | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:55 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.82 | -0.01 | 0.01 | 0.00 | 7/10/2026 3:59:55 PM EST | |||
| 9.00 | 0.05 | 0.75 | 0.40 | % | 0.04 | 0 | 0 | 1.13 | -0.04 | 0.02 | -0.01 | 7/10/2026 3:59:55 PM EST | |||
| 10.00 | 0.10 | 2.25 | 1.18 | 0.23 | % | 0.12 | 2 | 0 | 2.35 | -0.07 | 0.04 | -0.01 | 7/10/2026 | 7/10/2026 3:59:55 PM EST | |
| 11.00 | 0.15 | 0.45 | 0.30 | % | 0.03 | 0 | 0 | 0.71 | -0.15 | 0.06 | -0.01 | 7/10/2026 3:59:55 PM EST | |||
| 12.00 | 0.35 | 0.65 | 0.50 | % | 0.04 | 0 | 0 | 1.94 | -0.22 | 0.09 | -0.01 | 7/10/2026 3:59:55 PM EST | |||
| 13.00 | 0.70 | 1.00 | 0.85 | % | 0.07 | 0 | 0 | 0.86 | -0.32 | 0.11 | -0.01 | 7/10/2026 3:59:55 PM EST | |||
| 14.00 | 1.15 | 1.45 | 1.30 | % | 0.09 | 0 | 0 | 0.66 | -0.44 | 0.12 | -0.01 | 7/10/2026 3:59:55 PM EST | |||
| 15.00 | 1.70 | 2.00 | 1.85 | % | 0.12 | 0 | 0 | 0.64 | -0.56 | 0.12 | -0.01 | 7/10/2026 3:59:55 PM EST | |||
| 16.00 | 2.15 | 3.30 | 2.73 | % | 0.17 | 0 | 0 | 0.97 | -0.66 | 0.11 | -0.01 | 7/10/2026 3:59:55 PM EST | |||
| 17.00 | 1.30 | 4.90 | 3.10 | % | 0.18 | 0 | 0 | 1.46 | -0.75 | 0.10 | -0.01 | 7/10/2026 3:59:55 PM EST | |||
| 18.00 | 2.50 | 6.20 | 4.35 | % | 0.24 | 0 | 0 | 1.73 | -0.82 | 0.08 | -0.01 | 7/10/2026 3:59:55 PM EST | |||
| 19.00 | 3.50 | 7.10 | 5.30 | % | 0.28 | 0 | 0 | 1.80 | -0.87 | 0.06 | -0.01 | 7/10/2026 3:59:55 PM EST | |||
| 20.00 | 4.40 | 8.00 | 6.20 | % | 0.31 | 0 | 0 | 1.85 | -0.92 | 0.05 | -0.01 | 7/10/2026 3:59:55 PM EST | |||
| 21.00 | 5.40 | 9.00 | 7.20 | % | 0.34 | 0 | 0 | 1.95 | -0.94 | 0.03 | 0.00 | 7/10/2026 3:59:55 PM EST | |||
| 22.00 | 6.40 | 10.00 | 8.20 | % | 0.37 | 0 | 0 | 2.04 | -0.96 | 0.02 | 0.00 | 7/10/2026 3:59:55 PM EST | |||
| 23.00 | 7.40 | 11.00 | 9.20 | % | 0.40 | 0 | 0 | 2.12 | -0.98 | 0.02 | 0.00 | 7/10/2026 3:59:55 PM EST | |||
| 24.00 | 8.40 | 11.90 | 10.15 | % | 0.42 | 0 | 0 | 2.15 | -0.99 | 0.01 | 0.00 | 7/10/2026 3:59:55 PM EST | |||
| 25.00 | 9.40 | 13.00 | 11.20 | % | 0.45 | 0 | 0 | 2.27 | -0.99 | 0.01 | 0.00 | 7/10/2026 3:59:55 PM EST |