Options Chain for TRIPADVISOR INC COM (TRIP) - $13.88 as of 7/7/2026 10:36:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 12.30 | 14.40 | 13.35 | 12.95 | 0.00 | 0.00% | 13.35 | 0 | 15 | 0.00 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 3:59:54 PM EST |
| 2.00 | 11.10 | 13.40 | 12.25 | 12.00 | 0.00 | 0.00% | 6.12 | 0 | 3 | 7.10 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 3:59:54 PM EST |
| 3.00 | 10.00 | 12.40 | 11.20 | % | 3.73 | 0 | 0 | 4.91 | 1.00 | 0.00 | 0.00 | 7/6/2026 3:59:54 PM EST | |||
| 4.00 | 9.30 | 11.50 | 10.40 | 7.30 | 0.00 | 0.00% | 2.60 | 0 | 1 | 4.01 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 7/6/2026 3:59:54 PM EST |
| 5.00 | 8.50 | 10.20 | 9.35 | % | 1.87 | 0 | 310 | 0.00 | 1.00 | 0.00 | 0.00 | 7/6/2026 3:59:54 PM EST | |||
| 6.00 | 7.50 | 9.40 | 8.45 | % | 1.41 | 0 | 1 | 2.69 | 1.00 | 0.00 | 0.00 | 7/6/2026 3:59:54 PM EST | |||
| 7.00 | 6.50 | 8.00 | 7.25 | 4.75 | 0.00 | 0.00% | 1.04 | 0 | 31 | 1.95 | 0.99 | 0.00 | 0.00 | 4/14/2026 | 7/6/2026 3:59:54 PM EST |
| 8.00 | 5.30 | 7.30 | 6.30 | 6.17 | 0.00 | 0.00% | 0.79 | 0 | 37 | 1.88 | 0.98 | 0.01 | 0.00 | 6/29/2026 | 7/6/2026 3:59:54 PM EST |
| 9.00 | 4.60 | 5.80 | 5.20 | 4.26 | 0.00 | 0.00% | 0.58 | 0 | 66 | 1.26 | 0.95 | 0.02 | 0.00 | 6/18/2026 | 7/6/2026 3:59:54 PM EST |
| 10.00 | 4.10 | 4.90 | 4.50 | 4.05 | 0.00 | 0.00% | 0.45 | 0 | 390 | 0.79 | 0.90 | 0.04 | -0.01 | 7/2/2026 | 7/6/2026 3:59:54 PM EST |
| 11.00 | 3.30 | 3.60 | 3.45 | 3.57 | 0.00 | 0.00% | 0.31 | 0 | 4,886 | 0.64 | 0.84 | 0.06 | -0.01 | 7/6/2026 | 7/6/2026 3:59:54 PM EST |
| 12.00 | 2.25 | 3.30 | 2.78 | 2.55 | 0.00 | 0.00% | 0.23 | 0 | 1,701 | 0.64 | 0.76 | 0.08 | -0.01 | 7/1/2026 | 7/6/2026 3:59:54 PM EST |
| 13.00 | 1.80 | 2.60 | 2.20 | 1.93 | 0.00 | 0.00% | 0.17 | 0 | 1,335 | 0.67 | 0.67 | 0.10 | -0.01 | 7/1/2026 | 7/6/2026 3:59:54 PM EST |
| 14.00 | 1.30 | 1.80 | 1.55 | 1.40 | 0.00 | 0.00% | 0.11 | 0 | 2,058 | 0.60 | 0.56 | 0.11 | -0.01 | 7/6/2026 | 7/6/2026 3:59:54 PM EST |
| 15.00 | 0.90 | 1.00 | 0.95 | 1.00 | 0.00 | 0.00% | 0.06 | 0 | 2,404 | 0.52 | 0.45 | 0.12 | -0.01 | 7/6/2026 | 7/6/2026 3:59:54 PM EST |
| 16.00 | 0.65 | 0.80 | 0.73 | 0.70 | 0.00 | 0.00% | 0.05 | 0 | 274 | 0.55 | 0.33 | 0.12 | -0.01 | 6/26/2026 | 7/6/2026 3:59:54 PM EST |
| 17.00 | 0.40 | 0.60 | 0.50 | 0.47 | 0.00 | 0.00% | 0.03 | 0 | 2,110 | 0.57 | 0.22 | 0.10 | -0.01 | 7/2/2026 | 7/6/2026 3:59:54 PM EST |
| 18.00 | 0.30 | 0.55 | 0.43 | 0.36 | 0.00 | 0.00% | 0.02 | 0 | 539 | 0.60 | 0.14 | 0.08 | 0.00 | 6/29/2026 | 7/6/2026 3:59:54 PM EST |
| 19.00 | 0.20 | 0.40 | 0.30 | % | 0.02 | 0 | 1 | 0.60 | 0.08 | 0.05 | 0.00 | 7/6/2026 3:59:54 PM EST | |||
| 20.00 | 0.15 | 0.75 | 0.45 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.74 | 0.05 | 0.04 | 0.00 | 7/6/2026 | 7/6/2026 3:59:54 PM EST |
| 21.00 | 0.10 | 0.75 | 0.43 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.77 | 0.03 | 0.02 | 0.00 | 6/22/2026 | 7/6/2026 3:59:54 PM EST |
| 22.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 6 | 0.99 | 0.02 | 0.02 | 0.00 | 7/6/2026 3:59:54 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.11 | 0.01 | 0.01 | 0.00 | 7/6/2026 3:59:54 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 1.20 | 0.60 | 0.03 | 0.00 | 0.00% | 0.60 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/6/2026 3:59:54 PM EST |
| 2.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.19 | 0 | 13 | 4.67 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/6/2026 3:59:54 PM EST |
| 3.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.13 | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/6/2026 3:59:54 PM EST |
| 4.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.10 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/6/2026 3:59:54 PM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.08 | 0 | 1,050 | 2.42 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/6/2026 3:59:54 PM EST |
| 6.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 206 | 1.36 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/6/2026 3:59:54 PM EST |
| 7.00 | 0.00 | 0.60 | 0.30 | 0.08 | 0.00 | 0.00% | 0.04 | 0 | 391 | 1.61 | -0.01 | 0.00 | 0.00 | 7/2/2026 | 7/6/2026 3:59:54 PM EST |
| 8.00 | 0.00 | 0.65 | 0.33 | 0.13 | 0.00 | 0.00% | 0.04 | 0 | 1,380 | 1.41 | -0.02 | 0.01 | 0.00 | 7/2/2026 | 7/6/2026 3:59:54 PM EST |
| 9.00 | 0.10 | 0.85 | 0.48 | 0.15 | 0.00 | 0.00% | 0.05 | 0 | 4,662 | 1.04 | -0.05 | 0.02 | 0.00 | 6/29/2026 | 7/6/2026 3:59:54 PM EST |
| 10.00 | 0.20 | 0.55 | 0.38 | 0.25 | 0.00 | 0.00% | 0.04 | 0 | 2,593 | 0.79 | -0.10 | 0.04 | -0.01 | 7/2/2026 | 7/6/2026 3:59:54 PM EST |
| 11.00 | 0.35 | 0.55 | 0.45 | 0.45 | 0.00 | 0.00% | 0.04 | 0 | 513 | 0.68 | -0.16 | 0.06 | -0.01 | 6/29/2026 | 7/6/2026 3:59:54 PM EST |
| 12.00 | 0.55 | 0.75 | 0.65 | 0.75 | 0.00 | 0.00% | 0.05 | 0 | 175 | 0.63 | -0.24 | 0.08 | -0.01 | 6/29/2026 | 7/6/2026 3:59:54 PM EST |
| 13.00 | 0.90 | 1.10 | 1.00 | 1.05 | 0.00 | 0.00% | 0.08 | 0 | 1,153 | 0.61 | -0.33 | 0.10 | -0.01 | 6/30/2026 | 7/6/2026 3:59:54 PM EST |
| 14.00 | 1.30 | 1.55 | 1.43 | 1.75 | 0.00 | 0.00% | 0.10 | 0 | 71 | 0.60 | -0.44 | 0.11 | -0.01 | 6/26/2026 | 7/6/2026 3:59:54 PM EST |
| 15.00 | 1.80 | 2.10 | 1.95 | 2.25 | 0.00 | 0.00% | 0.13 | 0 | 23 | 0.56 | -0.55 | 0.12 | -0.01 | 7/1/2026 | 7/6/2026 3:59:54 PM EST |
| 16.00 | 2.00 | 2.95 | 2.48 | 6.15 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.70 | -0.67 | 0.12 | -0.01 | 5/11/2026 | 7/6/2026 3:59:54 PM EST |
| 17.00 | 2.90 | 4.00 | 3.45 | 5.49 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.83 | -0.78 | 0.10 | -0.01 | 4/16/2026 | 7/6/2026 3:59:54 PM EST |
| 18.00 | 3.50 | 4.90 | 4.20 | % | 0.23 | 0 | 0 | 0.88 | -0.86 | 0.08 | 0.00 | 7/6/2026 3:59:54 PM EST | |||
| 19.00 | 4.40 | 5.60 | 5.00 | % | 0.26 | 0 | 0 | 0.83 | -0.92 | 0.05 | 0.00 | 7/6/2026 3:59:54 PM EST | |||
| 20.00 | 5.20 | 6.70 | 5.95 | % | 0.30 | 0 | 0 | 0.96 | -0.95 | 0.04 | 0.00 | 7/6/2026 3:59:54 PM EST | |||
| 21.00 | 6.20 | 7.60 | 6.90 | % | 0.33 | 0 | 0 | 0.98 | -0.97 | 0.02 | 0.00 | 7/6/2026 3:59:54 PM EST | |||
| 22.00 | 7.20 | 8.60 | 7.90 | % | 0.36 | 0 | 0 | 1.04 | -0.98 | 0.02 | 0.00 | 7/6/2026 3:59:54 PM EST | |||
| 23.00 | 8.20 | 9.60 | 8.90 | % | 0.39 | 0 | 0 | 1.11 | -0.99 | 0.01 | 0.00 | 7/6/2026 3:59:54 PM EST | |||
| 25.00 | 10.10 | 11.60 | 10.85 | % | 0.43 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 7/6/2026 3:59:54 PM EST |