Options Chain for TRIPADVISOR INC COM (TRIP) - $13.52 as of 8/6/2026 7:02:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 0.65 | 3.60 | 2.13 | % | 0.24 | 0 | 0 | 1.86 | 0.81 | 0.10 | -0.01 | 8/6/2026 4:00:02 PM EST | |||
| 10.00 | 0.05 | 3.00 | 1.53 | % | 0.15 | 0 | 0 | 1.73 | 0.68 | 0.15 | -0.01 | 8/6/2026 4:00:02 PM EST | |||
| 11.00 | 0.00 | 2.60 | 1.30 | % | 0.12 | 0 | 0 | 1.72 | 0.52 | 0.17 | -0.01 | 8/6/2026 4:00:02 PM EST | |||
| 12.00 | 0.00 | 1.85 | 0.93 | % | 0.08 | 0 | 0 | 1.45 | 0.37 | 0.17 | -0.01 | 8/6/2026 4:00:02 PM EST | |||
| 13.00 | 0.00 | 0.45 | 0.23 | 0.21 | % | 0.02 | 5 | 0 | 0.70 | 0.24 | 0.14 | -0.01 | 8/6/2026 | 8/6/2026 4:00:02 PM EST | |
| 14.00 | 0.00 | 2.15 | 1.08 | % | 0.08 | 0 | 0 | 1.99 | 0.15 | 0.11 | -0.01 | 8/6/2026 4:00:02 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.19 | 0.08 | 0.07 | 0.00 | 8/6/2026 4:00:02 PM EST | |||
| 16.00 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 2.26 | 0.05 | 0.05 | 0.00 | 8/6/2026 4:00:02 PM EST | |||
| 17.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 2.37 | 0.03 | 0.03 | 0.00 | 8/6/2026 4:00:02 PM EST | |||
| 18.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 2.47 | 0.01 | 0.02 | 0.00 | 8/6/2026 4:00:02 PM EST | |||
| 19.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 2.57 | 0.01 | 0.01 | 0.00 | 8/6/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 0.20 | 0.40 | 0.30 | 0.30 | % | 0.03 | 15 | 0 | 0.65 | -0.19 | 0.10 | -0.01 | 8/6/2026 | 8/6/2026 4:00:02 PM EST | |
| 10.00 | 0.20 | 0.95 | 0.58 | 0.57 | % | 0.06 | 5 | 0 | 0.60 | -0.32 | 0.15 | -0.01 | 8/6/2026 | 8/6/2026 4:00:02 PM EST | |
| 11.00 | 0.75 | 2.30 | 1.53 | 1.08 | % | 0.14 | 16 | 0 | 0.57 | -0.48 | 0.17 | -0.01 | 8/6/2026 | 8/6/2026 4:00:02 PM EST | |
| 12.00 | 0.25 | 2.40 | 1.33 | % | 0.11 | 0 | 0 | 1.10 | -0.63 | 0.17 | -0.01 | 8/6/2026 4:00:02 PM EST | |||
| 13.00 | 0.70 | 4.20 | 2.45 | % | 0.19 | 0 | 0 | 1.83 | -0.76 | 0.14 | -0.01 | 8/6/2026 4:00:02 PM EST | |||
| 14.00 | 1.80 | 4.80 | 3.30 | % | 0.24 | 0 | 0 | 1.74 | -0.85 | 0.11 | -0.01 | 8/6/2026 4:00:02 PM EST | |||
| 15.00 | 2.80 | 6.30 | 4.55 | % | 0.30 | 0 | 0 | 2.23 | -0.92 | 0.07 | 0.00 | 8/6/2026 4:00:02 PM EST | |||
| 16.00 | 3.70 | 7.70 | 5.70 | % | 0.36 | 0 | 0 | 2.64 | -0.95 | 0.05 | 0.00 | 8/6/2026 4:00:02 PM EST | |||
| 17.00 | 4.70 | 8.70 | 6.70 | % | 0.39 | 0 | 0 | 2.77 | -0.97 | 0.03 | 0.00 | 8/6/2026 4:00:02 PM EST | |||
| 18.00 | 5.70 | 9.70 | 7.70 | % | 0.43 | 0 | 0 | 2.89 | -0.99 | 0.02 | 0.00 | 8/6/2026 4:00:02 PM EST | |||
| 19.00 | 6.70 | 10.70 | 8.70 | % | 0.46 | 0 | 0 | 3.00 | -0.99 | 0.01 | 0.00 | 8/6/2026 4:00:02 PM EST |