Options Chain for TRIPADVISOR INC COM (TRIP) - $9.44 as of 11/4/2026 1:15:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 7.60 | 8.60 | 8.10 | 8.25 | +0.88 | +11.94% | 4.05 | 27 | 349 | 0.00 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 2:59:02 PM EST |
| 3.00 | 6.60 | 7.70 | 7.15 | 7.35 | +0.93 | +14.49% | 2.38 | 23 | 45 | 0.00 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 2:59:02 PM EST |
| 4.00 | 5.40 | 7.80 | 6.60 | 6.42 | +1.02 | +18.89% | 1.65 | 2 | 13 | 0.00 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 2:59:02 PM EST |
| 5.00 | 4.50 | 6.50 | 5.50 | 4.50 | 0.00 | 0.00% | 1.10 | 0 | 16 | 0.00 | 1.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 2:59:02 PM EST |
| 5.50 | 4.00 | 6.30 | 5.15 | 4.00 | 0.00 | 0.00% | 0.94 | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 2:59:02 PM EST |
| 6.00 | 3.50 | 5.80 | 4.65 | 3.32 | 0.00 | 0.00% | 0.78 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 2:59:02 PM EST |
| 6.50 | 3.10 | 5.00 | 4.05 | 2.89 | 0.00 | 0.00% | 0.62 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 2:59:02 PM EST |
| 7.00 | 2.60 | 4.50 | 3.55 | 2.47 | 0.00 | 0.00% | 0.51 | 0 | 2 | 0.00 | 0.99 | 0.02 | -0.01 | 11/3/2026 | 11/4/2026 2:59:02 PM EST |
| 7.50 | 2.15 | 3.10 | 2.63 | 1.98 | 0.00 | 0.00% | 0.35 | 0 | 2 | 5.15 | 0.97 | 0.04 | -0.03 | 11/3/2026 | 11/4/2026 2:59:02 PM EST |
| 8.00 | 1.60 | 2.55 | 2.08 | 1.54 | 0.00 | 0.00% | 0.26 | 0 | 15 | 4.18 | 0.93 | 0.08 | -0.06 | 11/3/2026 | 11/4/2026 2:59:02 PM EST |
| 8.50 | 0.95 | 2.05 | 1.50 | 1.19 | 0.00 | 0.00% | 0.18 | 0 | 5 | 3.52 | 0.87 | 0.12 | -0.09 | 11/3/2026 | 11/4/2026 2:59:02 PM EST |
| 9.00 | 1.10 | 1.30 | 1.20 | 1.38 | +0.68 | +97.15% | 0.13 | 2 | 80 | 2.13 | 0.79 | 0.16 | -0.12 | 11/4/2026 | 11/4/2026 2:59:02 PM EST |
| 9.50 | 0.80 | 0.95 | 0.88 | 0.79 | +0.34 | +75.56% | 0.09 | 22 | 117 | 2.13 | 0.70 | 0.20 | -0.15 | 11/4/2026 | 11/4/2026 2:59:02 PM EST |
| 10.00 | 0.50 | 0.65 | 0.58 | 0.60 | +0.25 | +71.43% | 0.06 | 58 | 127 | 2.19 | 0.58 | 0.24 | -0.16 | 11/4/2026 | 11/4/2026 2:59:02 PM EST |
| 10.50 | 0.35 | 0.45 | 0.40 | 0.35 | +0.10 | +40.00% | 0.04 | 360 | 60 | 2.04 | 0.46 | 0.25 | -0.15 | 11/4/2026 | 11/4/2026 2:59:02 PM EST |
| 11.00 | 0.15 | 0.30 | 0.23 | 0.25 | +0.11 | +78.58% | 0.02 | 128 | 146 | 1.84 | 0.33 | 0.24 | -0.13 | 11/4/2026 | 11/4/2026 2:59:02 PM EST |
| 11.50 | 0.10 | 0.20 | 0.15 | 0.20 | +0.11 | +122.23% | 0.01 | 105 | 27 | 2.24 | 0.23 | 0.20 | -0.11 | 11/4/2026 | 11/4/2026 2:59:02 PM EST |
| 12.00 | 0.05 | 0.15 | 0.10 | 0.10 | +0.05 | +100.00% | 0.01 | 35 | 50 | 1.90 | 0.14 | 0.15 | -0.08 | 11/4/2026 | 11/4/2026 2:59:02 PM EST |
| 12.50 | 0.05 | 0.15 | 0.10 | 0.05 | % | 0.01 | 1 | 0 | 3.22 | 0.09 | 0.11 | -0.06 | 11/4/2026 | 11/4/2026 2:59:02 PM EST | |
| 13.00 | 0.00 | 2.15 | 1.08 | % | 0.08 | 0 | 0 | 6.70 | 0.06 | 0.08 | -0.04 | 11/4/2026 2:59:02 PM EST | |||
| 13.50 | 0.00 | 1.90 | 0.95 | % | 0.07 | 0 | 0 | 9.57 | 0.04 | 0.05 | -0.02 | 11/4/2026 2:59:02 PM EST | |||
| 14.00 | 0.00 | 2.15 | 1.08 | % | 0.08 | 0 | 0 | 0.00 | 0.02 | 0.03 | -0.01 | 11/4/2026 2:59:02 PM EST | |||
| 15.00 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 0.00 | 0.01 | 0.01 | 0.00 | 11/4/2026 2:59:02 PM EST | |||
| 16.00 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2026 2:59:02 PM EST | |||
| 17.00 | 0.00 | 1.95 | 0.98 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2026 2:59:02 PM EST | |||
| 18.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2026 2:59:02 PM EST | |||
| 19.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2026 2:59:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 2.10 | 1.05 | % | 0.53 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2026 2:59:02 PM EST | |||
| 3.00 | 0.00 | 1.55 | 0.78 | % | 0.26 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2026 2:59:02 PM EST | |||
| 4.00 | 0.00 | 0.90 | 0.45 | % | 0.11 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2026 2:59:02 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2026 2:59:02 PM EST | |||
| 5.50 | 0.00 | 2.15 | 1.08 | % | 0.20 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2026 2:59:02 PM EST | |||
| 6.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 4.28 | 0.00 | 0.00 | 0.00 | 11/4/2026 2:59:02 PM EST | |||
| 6.50 | 0.00 | 0.95 | 0.48 | 0.04 | % | 0.07 | 1 | 0 | 9.80 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 2:59:02 PM EST | |
| 7.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 4.21 | -0.01 | 0.02 | -0.01 | 11/2/2026 | 11/4/2026 2:59:02 PM EST |
| 7.50 | 0.00 | 0.20 | 0.10 | 0.05 | -0.05 | -50.00% | 0.01 | 20 | 62 | 2.71 | -0.03 | 0.04 | -0.03 | 11/4/2026 | 11/4/2026 2:59:02 PM EST |
| 8.00 | 0.05 | 0.20 | 0.13 | 0.09 | -0.03 | -25.00% | 0.02 | 1 | 50 | 2.65 | -0.07 | 0.08 | -0.06 | 11/4/2026 | 11/4/2026 2:59:02 PM EST |
| 8.50 | 0.10 | 0.20 | 0.15 | 0.15 | -0.10 | -40.00% | 0.02 | 48 | 121 | 2.29 | -0.13 | 0.12 | -0.09 | 11/4/2026 | 11/4/2026 2:59:02 PM EST |
| 9.00 | 0.25 | 0.30 | 0.28 | 0.25 | -0.10 | -28.58% | 0.03 | 9,448 | 2,208 | 2.42 | -0.21 | 0.16 | -0.12 | 11/4/2026 | 11/4/2026 2:59:02 PM EST |
| 9.50 | 0.35 | 0.45 | 0.40 | 0.40 | -0.20 | -33.34% | 0.04 | 17,973 | 982 | 2.29 | -0.30 | 0.20 | -0.15 | 11/4/2026 | 11/4/2026 2:59:02 PM EST |
| 10.00 | 0.55 | 0.70 | 0.63 | 0.57 | -0.38 | -40.00% | 0.06 | 379 | 75 | 2.16 | -0.42 | 0.24 | -0.16 | 11/4/2026 | 11/4/2026 2:59:02 PM EST |
| 10.50 | 0.85 | 1.00 | 0.93 | 0.75 | -0.43 | -36.45% | 0.09 | 18 | 1 | 2.01 | -0.54 | 0.25 | -0.15 | 11/4/2026 | 11/4/2026 2:59:02 PM EST |
| 11.00 | 1.15 | 1.35 | 1.25 | 1.96 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.90 | -0.67 | 0.24 | -0.13 | 10/30/2026 | 11/4/2026 2:59:02 PM EST |
| 11.50 | 1.50 | 2.20 | 1.85 | 1.30 | % | 0.16 | 8 | 0 | 2.61 | -0.77 | 0.20 | -0.11 | 11/4/2026 | 11/4/2026 2:59:02 PM EST | |
| 12.00 | 1.60 | 2.60 | 2.10 | % | 0.18 | 0 | 0 | 4.65 | -0.86 | 0.15 | -0.08 | 11/4/2026 2:59:02 PM EST | |||
| 12.50 | 2.10 | 3.80 | 2.95 | 2.98 | 0.00 | 0.00% | 0.24 | 0 | 1 | 6.11 | -0.91 | 0.11 | -0.06 | 11/2/2026 | 11/4/2026 2:59:02 PM EST |
| 13.00 | 2.60 | 3.80 | 3.20 | 3.48 | 0.00 | 0.00% | 0.25 | 0 | 3 | 4.37 | -0.94 | 0.08 | -0.04 | 11/2/2026 | 11/4/2026 2:59:02 PM EST |
| 13.50 | 3.10 | 3.90 | 3.50 | 3.98 | 0.00 | 0.00% | 0.26 | 0 | 1 | 4.30 | -0.96 | 0.05 | -0.02 | 11/2/2026 | 11/4/2026 2:59:02 PM EST |
| 14.00 | 3.50 | 5.90 | 4.70 | % | 0.34 | 0 | 0 | 7.92 | -0.98 | 0.03 | -0.01 | 11/4/2026 2:59:02 PM EST | |||
| 15.00 | 4.50 | 7.00 | 5.75 | % | 0.38 | 0 | 0 | 0.00 | -0.99 | 0.01 | 0.00 | 11/4/2026 2:59:02 PM EST | |||
| 16.00 | 5.50 | 7.90 | 6.70 | 7.10 | 0.00 | 0.00% | 0.42 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 10/29/2026 | 11/4/2026 2:59:02 PM EST |
| 17.00 | 6.50 | 9.10 | 7.80 | % | 0.46 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/4/2026 2:59:02 PM EST | |||
| 18.00 | 7.50 | 9.90 | 8.70 | 8.77 | 0.00 | 0.00% | 0.48 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/26/2026 | 11/4/2026 2:59:02 PM EST |
| 19.00 | 8.50 | 10.90 | 9.70 | 9.88 | 0.00 | 0.00% | 0.51 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/26/2026 | 11/4/2026 2:59:02 PM EST |