Options Chain for TRIPADVISOR INC COM (TRIP) - $12.81 as of 6/16/2026 10:21:42 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 | 11.20 | 13.20 | 12.20 | 11.51 | -0.54 | -4.49% | 12.20 | 6 | 28 | 0.00 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:10 PM EST |
| 2.00 | 10.20 | 12.20 | 11.20 | 10.54 | -0.51 | -4.62% | 5.60 | 18 | 20 | 0.00 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:10 PM EST |
| 3.00 | 9.10 | 10.90 | 10.00 | 9.46 | -0.58 | -5.78% | 3.33 | 1,950 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:10 PM EST |
| 4.00 | 8.20 | 9.90 | 9.05 | 8.59 | -0.46 | -5.09% | 2.26 | 12 | 18 | 0.00 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:10 PM EST |
| 5.00 | 7.20 | 9.20 | 8.20 | 7.56 | -0.33 | -4.19% | 1.64 | 1,946 | 13 | 0.00 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:10 PM EST |
| 6.00 | 6.50 | 6.90 | 6.70 | 6.67 | -0.28 | -4.03% | 1.12 | 830 | 115 | 6.28 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:10 PM EST |
| 6.50 | 5.90 | 6.40 | 6.15 | 6.10 | -0.35 | -5.43% | 0.95 | 264 | 112 | 5.69 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:10 PM EST |
| 7.00 | 5.30 | 7.20 | 6.25 | 5.70 | -0.28 | -4.69% | 0.89 | 1,083 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:10 PM EST |
| 7.50 | 4.80 | 6.70 | 5.75 | 4.99 | -0.51 | -9.28% | 0.77 | 6 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:10 PM EST |
| 8.00 | 4.30 | 4.90 | 4.60 | 4.57 | -0.48 | -9.51% | 0.57 | 3 | 1,251 | 4.15 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:10 PM EST |
| 8.50 | 3.50 | 4.70 | 4.10 | 3.20 | 0.00 | 0.00% | 0.48 | 0 | 2 | 6.18 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/16/2026 4:00:10 PM EST |
| 9.00 | 3.40 | 3.90 | 3.65 | 3.60 | -0.45 | -11.12% | 0.41 | 4 | 1,459 | 3.26 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:10 PM EST |
| 9.50 | 2.90 | 3.60 | 3.25 | 3.17 | -0.38 | -10.71% | 0.34 | 2 | 54 | 4.53 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:10 PM EST |
| 10.00 | 2.35 | 3.00 | 2.68 | 3.00 | 0.00 | 0.00% | 0.27 | 0 | 5,240 | 3.54 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 4:00:10 PM EST |
| 10.50 | 1.65 | 2.45 | 2.05 | 2.56 | 0.00 | 0.00% | 0.20 | 0 | 228 | 2.83 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 4:00:10 PM EST |
| 11.00 | 1.55 | 1.90 | 1.73 | 1.64 | -0.51 | -23.73% | 0.16 | 100 | 3,132 | 1.93 | 0.99 | 0.04 | 0.00 | 6/16/2026 | 6/16/2026 4:00:10 PM EST |
| 11.50 | 0.90 | 1.40 | 1.15 | 1.15 | -0.49 | -29.88% | 0.10 | 3 | 578 | 1.71 | 0.96 | 0.14 | -0.02 | 6/16/2026 | 6/16/2026 4:00:10 PM EST |
| 12.00 | 0.75 | 0.95 | 0.85 | 0.60 | -0.30 | -33.34% | 0.07 | 706 | 9,202 | 1.26 | 0.87 | 0.32 | -0.05 | 6/16/2026 | 6/16/2026 4:00:10 PM EST |
| 12.50 | 0.25 | 0.55 | 0.40 | 0.27 | -0.23 | -46.00% | 0.03 | 182 | 614 | 0.54 | 0.68 | 0.50 | -0.07 | 6/16/2026 | 6/16/2026 4:00:10 PM EST |
| 13.00 | 0.15 | 0.30 | 0.23 | 0.20 | +0.02 | +11.12% | 0.02 | 43 | 3,296 | 0.80 | 0.42 | 0.50 | -0.07 | 6/16/2026 | 6/16/2026 4:00:10 PM EST |
| 13.50 | 0.00 | 0.15 | 0.08 | 0.05 | -0.06 | -54.55% | 0.01 | 12 | 2,293 | 0.74 | 0.20 | 0.33 | -0.05 | 6/16/2026 | 6/16/2026 4:00:10 PM EST |
| 14.00 | 0.00 | 0.35 | 0.18 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 566 | 2.14 | 0.07 | 0.14 | -0.02 | 6/15/2026 | 6/16/2026 4:00:10 PM EST |
| 14.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 134 | 3.68 | 0.02 | 0.05 | 0.00 | 6/15/2026 | 6/16/2026 4:00:10 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,194 | 1.53 | 0.00 | 0.01 | 0.00 | 6/15/2026 | 6/16/2026 4:00:10 PM EST |
| 15.50 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.62 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 4:00:10 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 239 | 2.31 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/16/2026 4:00:10 PM EST |
| 16.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.99 | 0.00 | 0.00 | 0.00 | 6/16/2026 4:00:10 PM EST | |||
| 17.00 | 0.00 | 0.05 | 0.03 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 282 | 2.35 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 6/16/2026 4:00:10 PM EST |
| 17.50 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 4.88 | 0.00 | 0.00 | 0.00 | 6/16/2026 4:00:10 PM EST | |||
| 18.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 123 | 2.70 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/16/2026 4:00:10 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 83 | 3.03 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/16/2026 4:00:10 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 118 | 3.80 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/16/2026 4:00:10 PM EST |
| 21.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 40 | 4.10 | 0.00 | 0.00 | 0.00 | 6/16/2026 4:00:10 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 4 | 7.43 | 0.00 | 0.00 | 0.00 | 6/16/2026 4:00:10 PM EST | |||
| 23.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 122 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 4:00:10 PM EST | |||
| 24.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 4:00:10 PM EST | |||
| 25.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 4:00:10 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 4:00:10 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 6/16/2026 4:00:10 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 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/16/2026 4:00:10 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/16/2026 4:00:10 PM EST |
| 3.00 | 0.00 | 0.10 | 0.05 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 4:00:10 PM EST | |||
| 4.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 6/16/2026 4:00:10 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 6/16/2026 4:00:10 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.16 | -80.00% | 0.01 | 8 | 63 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:10 PM EST |
| 6.50 | 0.00 | 0.10 | 0.05 | 0.10 | -0.18 | -64.29% | 0.01 | 8 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:10 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.09 | +0.04 | +80.00% | 0.00 | 2 | 59 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:10 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 13 | 4.12 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/16/2026 4:00:10 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 4,878 | 3.69 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/16/2026 4:00:10 PM EST |
| 8.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 27 | 3.27 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/16/2026 4:00:10 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,597 | 2.88 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/16/2026 4:00:10 PM EST |
| 9.50 | 0.00 | 0.60 | 0.30 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 18 | 5.43 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/16/2026 4:00:10 PM EST |
| 10.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 3,721 | 4.04 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/16/2026 4:00:10 PM EST |
| 10.50 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 10 | 4.76 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/16/2026 4:00:10 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 406 | 1.74 | -0.01 | 0.04 | 0.00 | 6/12/2026 | 6/16/2026 4:00:10 PM EST |
| 11.50 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 122 | 1.35 | -0.04 | 0.14 | -0.02 | 6/15/2026 | 6/16/2026 4:00:10 PM EST |
| 12.00 | 0.00 | 0.15 | 0.08 | 0.10 | +0.04 | +66.67% | 0.01 | 44 | 299 | 1.13 | -0.13 | 0.32 | -0.05 | 6/16/2026 | 6/16/2026 4:00:10 PM EST |
| 12.50 | 0.00 | 0.20 | 0.10 | 0.20 | -0.05 | -20.00% | 0.01 | 203 | 15 | 0.79 | -0.32 | 0.50 | -0.07 | 6/16/2026 | 6/16/2026 4:00:10 PM EST |
| 13.00 | 0.35 | 0.60 | 0.48 | 0.50 | 0.00 | 0.00% | 0.04 | 0 | 604 | 1.00 | -0.58 | 0.50 | -0.07 | 6/15/2026 | 6/16/2026 4:00:10 PM EST |
| 13.50 | 0.70 | 1.20 | 0.95 | 0.60 | 0.00 | 0.00% | 0.07 | 0 | 46 | 1.91 | -0.80 | 0.33 | -0.05 | 6/15/2026 | 6/16/2026 4:00:10 PM EST |
| 14.00 | 1.10 | 1.65 | 1.38 | 1.30 | +0.32 | +32.66% | 0.10 | 1 | 180 | 2.18 | -0.93 | 0.14 | -0.02 | 6/16/2026 | 6/16/2026 4:00:10 PM EST |
| 14.50 | 1.40 | 2.30 | 1.85 | 1.48 | 0.00 | 0.00% | 0.13 | 0 | 1 | 3.00 | -0.98 | 0.05 | 0.00 | 6/15/2026 | 6/16/2026 4:00:10 PM EST |
| 15.00 | 2.05 | 3.10 | 2.58 | 1.95 | 0.00 | 0.00% | 0.17 | 0 | 23 | 4.22 | -1.00 | 0.01 | 0.00 | 6/15/2026 | 6/16/2026 4:00:10 PM EST |
| 15.50 | 2.30 | 3.30 | 2.80 | 2.39 | 0.00 | 0.00% | 0.18 | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 4:00:10 PM EST |
| 16.00 | 2.85 | 3.70 | 3.28 | 2.78 | 0.00 | 0.00% | 0.20 | 0 | 15 | 3.62 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 4:00:10 PM EST |
| 16.50 | 3.30 | 4.50 | 3.90 | 3.30 | 0.00 | 0.00% | 0.24 | 0 | 1 | 4.87 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 4:00:10 PM EST |
| 17.00 | 3.80 | 5.00 | 4.40 | 5.14 | 0.00 | 0.00% | 0.26 | 0 | 10 | 5.15 | -1.00 | 0.00 | 0.00 | 6/10/2026 | 6/16/2026 4:00:10 PM EST |
| 17.50 | 4.30 | 5.50 | 4.90 | % | 0.28 | 0 | 0 | 5.41 | -1.00 | 0.00 | 0.00 | 6/16/2026 4:00:10 PM EST | |||
| 18.00 | 4.80 | 6.00 | 5.40 | 4.85 | 0.00 | 0.00% | 0.30 | 0 | 1 | 5.66 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 4:00:10 PM EST |
| 19.00 | 6.00 | 6.70 | 6.35 | 5.80 | 0.00 | 0.00% | 0.33 | 0 | 2 | 5.05 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 4:00:10 PM EST |
| 20.00 | 7.10 | 7.60 | 7.35 | 7.15 | 0.00 | 0.00% | 0.37 | 0 | 0 | 5.01 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 4:00:10 PM EST |
| 21.00 | 8.10 | 8.70 | 8.40 | 8.30 | +0.19 | +2.35% | 0.40 | 1 | 3 | 5.80 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:10 PM EST |
| 22.00 | 8.80 | 9.90 | 9.35 | 9.07 | 0.00 | 0.00% | 0.42 | 0 | 1 | 6.93 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 4:00:10 PM EST |
| 23.00 | 9.90 | 10.80 | 10.35 | 10.32 | +0.22 | +2.18% | 0.45 | 4 | 2 | 6.87 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:10 PM EST |
| 24.00 | 10.90 | 11.70 | 11.30 | 11.30 | +0.14 | +1.26% | 0.47 | 4 | 1 | 6.76 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:10 PM EST |
| 25.00 | 12.00 | 12.70 | 12.35 | 12.35 | +0.24 | +1.99% | 0.49 | 6 | 2 | 7.04 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:10 PM EST |
| 30.00 | 17.10 | 17.80 | 17.45 | 17.40 | +0.38 | +2.24% | 0.58 | 1 | 1 | 8.70 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:10 PM EST |
| 35.00 | 22.00 | 22.70 | 22.35 | 22.35 | % | 0.64 | 2 | 0 | 9.21 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:10 PM EST |