Options Chain for TRIPADVISOR INC COM (TRIP) - $14.28 as of 7/27/2026 9:20:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 11.80 | 14.80 | 13.30 | 13.20 | 0.00 | 0.00% | 13.30 | 0 | 28 | 0.00 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 7/27/2026 3:59:55 PM EST |
| 2.00 | 10.80 | 13.80 | 12.30 | 11.30 | 0.00 | 0.00% | 6.15 | 0 | 4 | 8.38 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/27/2026 3:59:55 PM EST |
| 3.00 | 10.10 | 12.80 | 11.45 | 11.10 | 0.00 | 0.00% | 3.82 | 0 | 1 | 5.83 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 7/27/2026 3:59:55 PM EST |
| 4.00 | 9.30 | 11.80 | 10.55 | 7.30 | 0.00 | 0.00% | 2.64 | 0 | 1 | 4.62 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 7/27/2026 3:59:55 PM EST |
| 5.00 | 8.30 | 10.70 | 9.50 | % | 1.90 | 0 | 310 | 3.69 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:55 PM EST | |||
| 6.00 | 7.30 | 9.80 | 8.55 | % | 1.43 | 0 | 1 | 3.24 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:55 PM EST | |||
| 7.00 | 6.30 | 8.60 | 7.45 | 4.75 | 0.00 | 0.00% | 1.06 | 0 | 31 | 2.58 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 7/27/2026 3:59:55 PM EST |
| 8.00 | 5.50 | 7.70 | 6.60 | 6.17 | 0.00 | 0.00% | 0.82 | 0 | 37 | 2.30 | 0.99 | 0.01 | 0.00 | 6/29/2026 | 7/27/2026 3:59:55 PM EST |
| 9.00 | 4.50 | 6.60 | 5.55 | 5.15 | 0.00 | 0.00% | 0.62 | 0 | 66 | 1.89 | 0.97 | 0.02 | 0.00 | 7/22/2026 | 7/27/2026 3:59:55 PM EST |
| 10.00 | 4.40 | 4.80 | 4.60 | 4.25 | 0.00 | 0.00% | 0.46 | 0 | 385 | 0.79 | 0.92 | 0.04 | -0.01 | 7/22/2026 | 7/27/2026 3:59:55 PM EST |
| 11.00 | 3.60 | 3.90 | 3.75 | 3.70 | +0.74 | +25.00% | 0.34 | 151 | 4,870 | 0.80 | 0.86 | 0.05 | -0.01 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 12.00 | 2.70 | 3.10 | 2.90 | 2.85 | 0.00 | 0.00% | 0.24 | 0 | 1,639 | 0.71 | 0.79 | 0.07 | -0.01 | 7/17/2026 | 7/27/2026 3:59:55 PM EST |
| 13.00 | 2.10 | 2.35 | 2.23 | 2.20 | +0.35 | +18.92% | 0.17 | 4 | 1,325 | 0.70 | 0.70 | 0.09 | -0.01 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 14.00 | 1.45 | 1.65 | 1.55 | 1.64 | -0.48 | -22.65% | 0.11 | 17 | 2,625 | 0.64 | 0.59 | 0.11 | -0.01 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 15.00 | 1.05 | 1.30 | 1.18 | 1.12 | +0.32 | +40.00% | 0.08 | 91 | 2,346 | 0.66 | 0.48 | 0.12 | -0.01 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 16.00 | 0.70 | 0.95 | 0.83 | 0.75 | -0.45 | -37.50% | 0.05 | 1 | 906 | 0.65 | 0.37 | 0.11 | -0.01 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 17.00 | 0.45 | 0.70 | 0.58 | 1.01 | +0.61 | +152.50% | 0.03 | 4 | 2,056 | 0.65 | 0.28 | 0.10 | -0.01 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 18.00 | 0.30 | 0.50 | 0.40 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 541 | 0.65 | 0.21 | 0.08 | -0.01 | 7/15/2026 | 7/27/2026 3:59:55 PM EST |
| 19.00 | 0.15 | 0.40 | 0.28 | 0.84 | +0.43 | +104.88% | 0.01 | 4 | 10 | 0.65 | 0.17 | 0.07 | -0.01 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 20.00 | 0.10 | 0.75 | 0.43 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.81 | 0.12 | 0.06 | -0.01 | 7/22/2026 | 7/27/2026 3:59:55 PM EST |
| 21.00 | 0.05 | 0.75 | 0.40 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.84 | 0.09 | 0.04 | -0.01 | 7/22/2026 | 7/27/2026 3:59:55 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 6 | 1.19 | 0.05 | 0.03 | 0.00 | 7/27/2026 3:59:55 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.26 | 0.03 | 0.02 | 0.00 | 7/27/2026 3:59:55 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.39 | 0.01 | 0.01 | 0.00 | 7/27/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 11 | 3.72 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/27/2026 3:59:55 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.69 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/27/2026 3:59:55 PM EST |
| 3.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.13 | 0 | 0 | 4.22 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/27/2026 3:59:55 PM EST |
| 4.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.10 | 0 | 1 | 3.44 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/27/2026 3:59:55 PM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.08 | 0 | 1,050 | 2.88 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/27/2026 3:59:55 PM EST |
| 6.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 206 | 1.64 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/27/2026 3:59:55 PM EST |
| 7.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.05 | 0 | 389 | 2.09 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/27/2026 3:59:55 PM EST |
| 8.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 1,379 | 1.74 | -0.01 | 0.01 | 0.00 | 7/10/2026 | 7/27/2026 3:59:55 PM EST |
| 9.00 | 0.00 | 0.70 | 0.35 | 0.18 | 0.00 | 0.00% | 0.04 | 0 | 4,659 | 1.48 | -0.03 | 0.02 | 0.00 | 7/23/2026 | 7/27/2026 3:59:55 PM EST |
| 10.00 | 0.10 | 0.25 | 0.18 | 0.19 | -0.06 | -24.00% | 0.02 | 8 | 2,631 | 0.75 | -0.08 | 0.04 | -0.01 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 11.00 | 0.25 | 0.40 | 0.33 | 0.32 | -0.03 | -8.58% | 0.03 | 6 | 550 | 0.74 | -0.14 | 0.05 | -0.01 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 12.00 | 0.40 | 0.65 | 0.53 | 0.55 | 0.00 | 0.00% | 0.04 | 0 | 183 | 0.70 | -0.21 | 0.07 | -0.01 | 7/20/2026 | 7/27/2026 3:59:55 PM EST |
| 13.00 | 0.70 | 0.95 | 0.83 | 0.94 | 0.00 | 0.00% | 0.06 | 0 | 1,128 | 0.68 | -0.30 | 0.09 | -0.01 | 7/24/2026 | 7/27/2026 3:59:55 PM EST |
| 14.00 | 1.05 | 1.40 | 1.23 | 1.30 | 0.00 | 0.00% | 0.09 | 0 | 90 | 0.65 | -0.41 | 0.11 | -0.01 | 7/20/2026 | 7/27/2026 3:59:55 PM EST |
| 15.00 | 1.60 | 1.90 | 1.75 | 2.02 | 0.00 | 0.00% | 0.12 | 0 | 313 | 0.63 | -0.52 | 0.12 | -0.01 | 7/24/2026 | 7/27/2026 3:59:55 PM EST |
| 16.00 | 2.25 | 2.50 | 2.38 | 6.15 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.61 | -0.63 | 0.11 | -0.01 | 5/11/2026 | 7/27/2026 3:59:55 PM EST |
| 17.00 | 3.00 | 3.20 | 3.10 | 5.49 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.58 | -0.72 | 0.10 | -0.01 | 4/16/2026 | 7/27/2026 3:59:55 PM EST |
| 18.00 | 3.10 | 5.50 | 4.30 | % | 0.24 | 0 | 0 | 1.42 | -0.79 | 0.08 | -0.01 | 7/27/2026 3:59:55 PM EST | |||
| 19.00 | 4.70 | 5.40 | 5.05 | % | 0.27 | 0 | 0 | 0.70 | -0.83 | 0.07 | -0.01 | 7/27/2026 3:59:55 PM EST | |||
| 20.00 | 5.10 | 7.10 | 6.10 | % | 0.30 | 0 | 0 | 1.44 | -0.88 | 0.06 | -0.01 | 7/27/2026 3:59:55 PM EST | |||
| 21.00 | 6.00 | 7.80 | 6.90 | % | 0.33 | 0 | 0 | 1.38 | -0.91 | 0.04 | -0.01 | 7/27/2026 3:59:55 PM EST | |||
| 22.00 | 6.80 | 9.00 | 7.90 | % | 0.36 | 0 | 0 | 1.56 | -0.95 | 0.03 | 0.00 | 7/27/2026 3:59:55 PM EST | |||
| 23.00 | 7.80 | 10.00 | 8.90 | % | 0.39 | 0 | 0 | 1.64 | -0.97 | 0.02 | 0.00 | 7/27/2026 3:59:55 PM EST | |||
| 25.00 | 10.10 | 12.30 | 11.20 | % | 0.45 | 0 | 0 | 1.93 | -0.98 | 0.01 | 0.00 | 7/27/2026 3:59:55 PM EST |