Options Chain for TRIPADVISOR INC COM (TRIP) - $11.05 as of 4/30/2026 5:20:22 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 | 8.40 | 12.00 | 10.20 | 10.30 | -0.50 | -4.63% | 10.20 | 1 | 50 | 0.00 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:08 PM EST |
| 2.00 | 8.60 | 11.20 | 9.90 | 9.21 | +0.10 | +1.10% | 4.95 | 9 | 70 | 0.00 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:08 PM EST |
| 3.00 | 7.60 | 10.20 | 8.90 | 7.92 | -0.38 | -4.58% | 2.97 | 5 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:08 PM EST |
| 4.00 | 6.80 | 8.00 | 7.40 | 7.01 | -0.60 | -7.89% | 1.85 | 4 | 19 | 0.00 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:08 PM EST |
| 5.00 | 5.60 | 8.20 | 6.90 | 6.40 | +0.26 | +4.24% | 1.38 | 5 | 33 | 0.00 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:08 PM EST |
| 6.00 | 4.70 | 7.20 | 5.95 | 5.35 | -0.40 | -6.96% | 0.99 | 9 | 28 | 0.00 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:08 PM EST |
| 6.50 | 4.20 | 6.70 | 5.45 | 4.67 | -0.63 | -11.89% | 0.84 | 8 | 6 | 7.73 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:08 PM EST |
| 7.00 | 3.60 | 6.20 | 4.90 | 4.24 | +0.24 | +6.00% | 0.70 | 2 | 5 | 7.98 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:08 PM EST |
| 7.50 | 3.20 | 5.70 | 4.45 | 3.50 | 0.00 | 0.00% | 0.59 | 0 | 4 | 8.74 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 2:59:08 PM EST |
| 8.00 | 2.65 | 3.90 | 3.28 | 3.12 | +0.07 | +2.30% | 0.41 | 15 | 4 | 7.03 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:08 PM EST |
| 8.50 | 2.15 | 3.50 | 2.83 | 2.67 | +0.12 | +4.71% | 0.33 | 15 | 2 | 6.82 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:08 PM EST |
| 9.00 | 1.65 | 4.40 | 3.03 | 2.05 | 0.00 | 0.00% | 0.34 | 0 | 3 | 5.31 | 1.00 | 0.01 | 0.00 | 4/29/2026 | 4/30/2026 2:59:08 PM EST |
| 9.50 | 1.15 | 2.25 | 1.70 | 1.50 | 0.00 | 0.00% | 0.18 | 0 | 3 | 4.48 | 0.98 | 0.05 | -0.01 | 4/29/2026 | 4/30/2026 2:59:08 PM EST |
| 10.00 | 1.05 | 1.35 | 1.20 | 1.35 | +0.30 | +28.58% | 0.12 | 6 | 103 | 2.82 | 0.94 | 0.13 | -0.02 | 4/30/2026 | 4/30/2026 2:59:08 PM EST |
| 10.50 | 0.25 | 1.20 | 0.73 | 0.72 | 0.00 | 0.00% | 0.07 | 0 | 3 | 2.35 | 0.83 | 0.30 | -0.08 | 4/29/2026 | 4/30/2026 2:59:08 PM EST |
| 11.00 | 0.25 | 0.40 | 0.33 | 0.34 | +0.18 | +112.50% | 0.03 | 8 | 165 | 1.30 | 0.63 | 0.45 | -0.15 | 4/30/2026 | 4/30/2026 2:59:08 PM EST |
| 11.50 | 0.00 | 0.15 | 0.08 | 0.05 | -0.03 | -37.50% | 0.01 | 2 | 571 | 1.05 | 0.40 | 0.47 | -0.15 | 4/30/2026 | 4/30/2026 2:59:08 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 79 | 4.38 | 0.20 | 0.34 | -0.09 | 4/29/2026 | 4/30/2026 2:59:08 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 200 | 1.57 | 0.08 | 0.18 | -0.03 | 4/21/2026 | 4/30/2026 2:59:08 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.97 | 0.03 | 0.07 | -0.01 | 4/30/2026 2:59:08 PM EST | |||
| 13.50 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 6.23 | 0.01 | 0.02 | 0.00 | 4/30/2026 2:59:08 PM EST | |||
| 14.00 | 0.00 | 1.15 | 0.58 | % | 0.04 | 0 | 0 | 6.75 | 0.00 | 0.01 | 0.00 | 4/30/2026 2:59:08 PM EST | |||
| 14.50 | 0.00 | 1.35 | 0.68 | % | 0.05 | 0 | 0 | 7.22 | 0.00 | 0.00 | 0.00 | 4/30/2026 2:59:08 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 4/30/2026 2:59:08 PM EST | |||
| 15.50 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 8.08 | 0.00 | 0.00 | 0.00 | 4/30/2026 2:59:08 PM EST | |||
| 16.00 | 0.00 | 1.55 | 0.78 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 2 | 8.48 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 2:59:08 PM EST |
| 16.50 | 0.00 | 1.35 | 0.68 | % | 0.04 | 0 | 0 | 8.85 | 0.00 | 0.00 | 0.00 | 4/30/2026 2:59:08 PM EST | |||
| 17.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 2:59:08 PM EST | |||
| 17.50 | 0.00 | 1.55 | 0.78 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 2:59:08 PM EST | |||
| 18.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 2:59:08 PM EST | |||
| 18.50 | 0.00 | 1.75 | 0.88 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 2:59:08 PM EST | |||
| 19.00 | 0.00 | 1.55 | 0.78 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 2:59:08 PM EST | |||
| 19.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 2:59:08 PM EST | |||
| 20.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 2:59:08 PM EST | |||
| 20.50 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 2:59:08 PM EST | |||
| 21.00 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 2:59:08 PM EST | |||
| 21.50 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 2:59:08 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 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/30/2026 2:59:08 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/30/2026 2:59:08 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/30/2026 2:59:08 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/30/2026 2:59:08 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.05 | % | 0.01 | 2 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:08 PM EST | |
| 6.00 | 0.00 | 0.30 | 0.15 | 0.05 | % | 0.02 | 1 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:08 PM EST | |
| 6.50 | 0.00 | 0.25 | 0.13 | 0.05 | % | 0.02 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:08 PM EST | |
| 7.00 | 0.00 | 0.30 | 0.15 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/30/2026 2:59:08 PM EST |
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 2:59:08 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 3 | 9.75 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/30/2026 2:59:08 PM EST |
| 8.50 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.04 | 0 | 20 | 8.69 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/30/2026 2:59:08 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 6 | 7.65 | 0.00 | 0.01 | 0.00 | 4/13/2026 | 4/30/2026 2:59:08 PM EST |
| 9.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 100 | 2.80 | -0.02 | 0.05 | -0.01 | 4/27/2026 | 4/30/2026 2:59:08 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 58 | 5.67 | -0.06 | 0.13 | -0.02 | 4/28/2026 | 4/30/2026 2:59:08 PM EST |
| 10.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 1,608 | 4.69 | -0.17 | 0.30 | -0.08 | 4/28/2026 | 4/30/2026 2:59:08 PM EST |
| 11.00 | 0.00 | 0.25 | 0.13 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 769 | 1.74 | -0.37 | 0.45 | -0.15 | 4/28/2026 | 4/30/2026 2:59:08 PM EST |
| 11.50 | 0.25 | 0.75 | 0.50 | 0.61 | 0.00 | 0.00% | 0.04 | 0 | 550 | 1.36 | -0.60 | 0.47 | -0.15 | 4/28/2026 | 4/30/2026 2:59:08 PM EST |
| 12.00 | 0.50 | 1.25 | 0.88 | % | 0.07 | 0 | 0 | 3.32 | -0.80 | 0.34 | -0.09 | 4/30/2026 2:59:08 PM EST | |||
| 12.50 | 0.80 | 1.85 | 1.33 | 1.70 | 0.00 | 0.00% | 0.11 | 0 | 1 | 3.52 | -0.92 | 0.18 | -0.03 | 4/28/2026 | 4/30/2026 2:59:08 PM EST |
| 13.00 | 1.35 | 2.40 | 1.88 | 1.78 | -0.38 | -17.60% | 0.14 | 1 | 2 | 3.32 | -0.97 | 0.07 | -0.01 | 4/30/2026 | 4/30/2026 2:59:08 PM EST |
| 13.50 | 1.80 | 2.85 | 2.33 | 2.56 | 0.00 | 0.00% | 0.17 | 0 | 4 | 3.50 | -0.99 | 0.02 | 0.00 | 4/29/2026 | 4/30/2026 2:59:08 PM EST |
| 14.00 | 2.35 | 2.95 | 2.65 | 2.67 | -0.09 | -3.27% | 0.19 | 1 | 7 | 2.70 | -1.00 | 0.01 | 0.00 | 4/30/2026 | 4/30/2026 2:59:08 PM EST |
| 14.50 | 2.80 | 4.10 | 3.45 | 3.34 | +0.34 | +11.34% | 0.24 | 2 | 2 | 6.76 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:08 PM EST |
| 15.00 | 3.30 | 4.40 | 3.85 | 3.76 | 0.00 | 0.00% | 0.26 | 0 | 1 | 6.18 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 2:59:08 PM EST |
| 15.50 | 3.80 | 4.70 | 4.25 | 4.24 | -0.96 | -18.47% | 0.27 | 3 | 0 | 4.65 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:08 PM EST |
| 16.00 | 4.40 | 5.10 | 4.75 | 4.70 | -0.28 | -5.63% | 0.30 | 2 | 4 | 3.89 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:08 PM EST |
| 16.50 | 4.80 | 5.50 | 5.15 | 5.13 | -1.07 | -17.26% | 0.31 | 1 | 2 | 5.26 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:08 PM EST |
| 17.00 | 5.20 | 6.40 | 5.80 | 5.72 | -0.97 | -14.50% | 0.34 | 1 | 1 | 7.62 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:08 PM EST |
| 17.50 | 5.70 | 6.80 | 6.25 | 6.35 | 0.00 | 0.00% | 0.36 | 0 | 2 | 8.50 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 2:59:08 PM EST |
| 18.00 | 6.30 | 7.20 | 6.75 | 6.61 | -0.59 | -8.20% | 0.38 | 1 | 0 | 6.92 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:08 PM EST |
| 18.50 | 6.70 | 7.70 | 7.20 | 7.64 | 0.00 | 0.00% | 0.39 | 0 | 0 | 7.19 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 2:59:08 PM EST |
| 19.00 | 7.20 | 8.10 | 7.65 | 8.70 | 0.00 | 0.00% | 0.40 | 0 | 0 | 6.58 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 2:59:08 PM EST |
| 19.50 | 7.70 | 8.80 | 8.25 | 9.16 | 0.00 | 0.00% | 0.42 | 0 | 0 | 9.67 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 2:59:08 PM EST |
| 20.00 | 8.10 | 9.60 | 8.85 | 9.69 | 0.00 | 0.00% | 0.44 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 2:59:08 PM EST |
| 20.50 | 8.60 | 10.10 | 9.35 | 9.26 | 0.00 | 0.00% | 0.46 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 2:59:08 PM EST |
| 21.00 | 9.10 | 10.60 | 9.85 | 10.00 | 0.00 | 0.00% | 0.47 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 2:59:08 PM EST |
| 21.50 | 9.60 | 11.10 | 10.35 | 10.42 | 0.00 | 0.00% | 0.48 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 2:59:08 PM EST |