Options Chain for TRIPADVISOR INC COM (TRIP) - $10.23 as of 8/18/2026 8:26:55 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 | 8.70 | 9.70 | 9.20 | 9.35 | +0.15 | +1.63% | 9.20 | 14 | 564 | 0.00 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 3:59:57 PM EST |
| 2.00 | 7.50 | 9.10 | 8.30 | 8.30 | -0.16 | -1.90% | 4.15 | 12 | 153 | 0.00 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 3:59:57 PM EST |
| 3.00 | 6.30 | 9.40 | 7.85 | 7.38 | +0.16 | +2.22% | 2.62 | 4 | 95 | 0.00 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 3:59:57 PM EST |
| 4.00 | 6.10 | 6.60 | 6.35 | 6.70 | 0.00 | 0.00% | 1.59 | 0 | 508 | 4.36 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/18/2026 3:59:57 PM EST |
| 5.00 | 4.80 | 5.80 | 5.30 | 5.23 | -0.47 | -8.25% | 1.06 | 2 | 235 | 4.01 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 3:59:57 PM EST |
| 6.00 | 3.70 | 4.90 | 4.30 | 4.33 | 0.00 | 0.00% | 0.72 | 0 | 184 | 3.43 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/18/2026 3:59:57 PM EST |
| 7.00 | 2.70 | 4.30 | 3.50 | 3.70 | 0.00 | 0.00% | 0.50 | 0 | 78 | 3.42 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/18/2026 3:59:57 PM EST |
| 8.00 | 1.55 | 3.10 | 2.33 | 3.04 | 0.00 | 0.00% | 0.29 | 0 | 33 | 2.42 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/18/2026 3:59:57 PM EST |
| 9.00 | 0.60 | 2.10 | 1.35 | 5.40 | 0.00 | 0.00% | 0.15 | 0 | 22 | 1.81 | 0.85 | 0.21 | -0.01 | 8/4/2026 | 8/18/2026 3:59:57 PM EST |
| 9.50 | 0.20 | 1.95 | 1.08 | % | 0.11 | 0 | 0 | 1.94 | 0.72 | 0.27 | -0.01 | 8/18/2026 3:59:57 PM EST | |||
| 10.00 | 0.40 | 0.80 | 0.60 | 1.15 | 0.00 | 0.00% | 0.06 | 0 | 20 | 0.61 | 0.57 | 0.31 | -0.01 | 8/12/2026 | 8/18/2026 3:59:57 PM EST |
| 10.50 | 0.10 | 0.60 | 0.35 | % | 0.03 | 0 | 0 | 0.57 | 0.42 | 0.31 | -0.01 | 8/18/2026 3:59:57 PM EST | |||
| 11.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.50 | -76.93% | 0.01 | 3 | 21 | 0.50 | 0.29 | 0.25 | -0.01 | 8/18/2026 | 8/18/2026 3:59:57 PM EST |
| 11.50 | 0.05 | 0.15 | 0.10 | % | 0.01 | 0 | 0 | 0.55 | 0.19 | 0.20 | -0.01 | 8/18/2026 3:59:57 PM EST | |||
| 12.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 10 | 82 | 0.69 | 0.11 | 0.14 | -0.01 | 8/18/2026 | 8/18/2026 3:59:57 PM EST |
| 12.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.90 | 0.06 | 0.09 | 0.00 | 8/18/2026 3:59:57 PM EST | |||
| 13.00 | 0.00 | 0.15 | 0.08 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.01 | 0.03 | 0.05 | 0.00 | 8/7/2026 | 8/18/2026 3:59:57 PM EST |
| 13.50 | 0.00 | 1.15 | 0.58 | % | 0.04 | 0 | 0 | 2.50 | 0.01 | 0.03 | 0.00 | 8/18/2026 3:59:57 PM EST | |||
| 14.00 | 0.00 | 1.15 | 0.58 | % | 0.04 | 0 | 0 | 2.62 | 0.01 | 0.01 | 0.00 | 8/18/2026 3:59:57 PM EST | |||
| 14.50 | 0.00 | 1.15 | 0.58 | % | 0.04 | 0 | 0 | 2.73 | 0.00 | 0.01 | 0.00 | 8/18/2026 3:59:57 PM EST | |||
| 15.00 | 0.00 | 1.15 | 0.58 | 1.20 | 0.00 | 0.00% | 0.04 | 0 | 250 | 2.84 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/18/2026 3:59:57 PM EST |
| 15.50 | 0.00 | 1.15 | 0.58 | % | 0.04 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:57 PM EST | |||
| 16.00 | 0.00 | 1.15 | 0.58 | % | 0.04 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:57 PM EST | |||
| 16.50 | 0.00 | 1.15 | 0.58 | % | 0.04 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:57 PM EST | |||
| 17.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:57 PM EST | |||
| 18.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:57 PM EST | |||
| 19.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:57 PM EST | |||
| 20.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:57 PM EST | |||
| 21.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 3.80 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:57 PM EST | |||
| 22.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 3.92 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:57 PM EST | |||
| 23.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 4.03 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:57 PM EST | |||
| 24.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 4.13 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:57 PM EST | |||
| 25.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 4.24 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:57 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 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:57 PM EST | |||
| 2.00 | 0.00 | 0.90 | 0.45 | % | 0.23 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:57 PM EST | |||
| 3.00 | 0.00 | 0.50 | 0.25 | % | 0.08 | 0 | 0 | 5.65 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:57 PM EST | |||
| 4.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 16 | 4.43 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/18/2026 3:59:57 PM EST |
| 5.00 | 0.00 | 0.30 | 0.15 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 11 | 2.96 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/18/2026 3:59:57 PM EST |
| 6.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 9 | 2.33 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/18/2026 3:59:57 PM EST |
| 7.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 9 | 2.01 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/18/2026 3:59:57 PM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 8 | 2.06 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/18/2026 3:59:57 PM EST |
| 9.00 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.80 | -0.15 | 0.21 | -0.01 | 8/17/2026 | 8/18/2026 3:59:57 PM EST |
| 9.50 | 0.10 | 0.85 | 0.48 | 0.15 | +0.04 | +36.37% | 0.05 | 5 | 1 | 0.86 | -0.28 | 0.27 | -0.01 | 8/18/2026 | 8/18/2026 3:59:57 PM EST |
| 10.00 | 0.00 | 0.65 | 0.33 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 191 | 0.81 | -0.43 | 0.31 | -0.01 | 8/14/2026 | 8/18/2026 3:59:57 PM EST |
| 10.50 | 0.40 | 0.85 | 0.63 | 0.65 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.71 | -0.58 | 0.31 | -0.01 | 8/17/2026 | 8/18/2026 3:59:57 PM EST |
| 11.00 | 0.50 | 1.40 | 0.95 | 0.13 | 0.00 | 0.00% | 0.09 | 0 | 7 | 0.96 | -0.71 | 0.25 | -0.01 | 8/5/2026 | 8/18/2026 3:59:57 PM EST |
| 11.50 | 0.75 | 1.70 | 1.23 | % | 0.11 | 0 | 0 | 0.88 | -0.81 | 0.20 | -0.01 | 8/18/2026 3:59:57 PM EST | |||
| 12.00 | 1.10 | 2.45 | 1.78 | 1.85 | 0.00 | 0.00% | 0.15 | 0 | 8 | 1.35 | -0.89 | 0.14 | -0.01 | 8/17/2026 | 8/18/2026 3:59:57 PM EST |
| 12.50 | 1.90 | 2.95 | 2.43 | 2.33 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.49 | -0.94 | 0.09 | 0.00 | 8/17/2026 | 8/18/2026 3:59:57 PM EST |
| 13.00 | 2.20 | 4.80 | 3.50 | % | 0.27 | 0 | 0 | 3.24 | -0.97 | 0.05 | 0.00 | 8/18/2026 3:59:57 PM EST | |||
| 13.50 | 2.70 | 4.30 | 3.50 | % | 0.26 | 0 | 0 | 2.20 | -0.99 | 0.03 | 0.00 | 8/18/2026 3:59:57 PM EST | |||
| 14.00 | 3.20 | 4.80 | 4.00 | 3.76 | 0.00 | 0.00% | 0.29 | 0 | 2 | 2.32 | -0.99 | 0.01 | 0.00 | 8/17/2026 | 8/18/2026 3:59:57 PM EST |
| 14.50 | 3.70 | 5.30 | 4.50 | 4.46 | 0.00 | 0.00% | 0.31 | 0 | 1 | 2.43 | -1.00 | 0.01 | 0.00 | 8/17/2026 | 8/18/2026 3:59:57 PM EST |
| 15.00 | 4.20 | 5.80 | 5.00 | 4.92 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 3:59:57 PM EST |
| 15.50 | 4.70 | 6.30 | 5.50 | 5.41 | 0.00 | 0.00% | 0.35 | 0 | 1 | 2.63 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 3:59:57 PM EST |
| 16.00 | 5.00 | 6.90 | 5.95 | 5.93 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 3:59:57 PM EST |
| 16.50 | 5.50 | 7.40 | 6.45 | 6.45 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 3:59:57 PM EST |
| 17.00 | 6.00 | 7.90 | 6.95 | % | 0.41 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/18/2026 3:59:57 PM EST | |||
| 18.00 | 7.00 | 8.90 | 7.95 | % | 0.44 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/18/2026 3:59:57 PM EST | |||
| 19.00 | 8.00 | 9.90 | 8.95 | % | 0.47 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/18/2026 3:59:57 PM EST | |||
| 20.00 | 9.00 | 10.90 | 9.95 | % | 0.50 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/18/2026 3:59:57 PM EST | |||
| 21.00 | 10.00 | 11.90 | 10.95 | % | 0.52 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/18/2026 3:59:57 PM EST | |||
| 22.00 | 10.60 | 13.40 | 12.00 | % | 0.55 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/18/2026 3:59:57 PM EST | |||
| 23.00 | 11.60 | 14.40 | 13.00 | % | 0.57 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/18/2026 3:59:57 PM EST | |||
| 24.00 | 12.60 | 15.40 | 14.00 | % | 0.58 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/18/2026 3:59:57 PM EST | |||
| 25.00 | 13.60 | 16.40 | 15.00 | % | 0.60 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/18/2026 3:59:57 PM EST |