Options Chain for TRIPADVISOR INC COM (TRIP) - $14.33 as of 8/4/2026 10:31:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 10.90 | 11.60 | 11.25 | 11.11 | -0.14 | -1.25% | 3.75 | 10 | 983 | 0.00 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:57 PM EST |
| 4.00 | 9.90 | 10.60 | 10.25 | 10.20 | +0.02 | +0.20% | 2.56 | 1 | 341 | 0.00 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:57 PM EST |
| 5.00 | 8.80 | 9.70 | 9.25 | 9.30 | 0.00 | 0.00% | 1.85 | 0 | 186 | 0.00 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/4/2026 3:59:57 PM EST |
| 6.00 | 8.00 | 8.50 | 8.25 | 8.23 | +0.03 | +0.37% | 1.38 | 1 | 102 | 6.39 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:57 PM EST |
| 7.00 | 7.00 | 7.60 | 7.30 | 7.27 | 0.00 | 0.00% | 1.04 | 0 | 44 | 6.12 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/4/2026 3:59:57 PM EST |
| 8.00 | 5.50 | 7.00 | 6.25 | 6.35 | +0.04 | +0.64% | 0.78 | 9 | 9 | 7.05 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:57 PM EST |
| 8.50 | 5.10 | 6.60 | 5.85 | 5.90 | +0.19 | +3.33% | 0.69 | 13 | 1 | 6.87 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:57 PM EST |
| 9.00 | 5.00 | 6.60 | 5.80 | 5.41 | +0.15 | +2.86% | 0.64 | 30 | 22 | 7.99 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:57 PM EST |
| 9.50 | 4.60 | 5.80 | 5.20 | 5.00 | +0.15 | +3.10% | 0.55 | 31 | 5 | 6.46 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:57 PM EST |
| 10.00 | 3.90 | 5.40 | 4.65 | 4.49 | +0.15 | +3.46% | 0.47 | 1 | 4 | 6.22 | 0.99 | 0.01 | 0.00 | 8/4/2026 | 8/4/2026 3:59:57 PM EST |
| 10.50 | 3.40 | 4.80 | 4.10 | 3.91 | 0.00 | 0.00% | 0.39 | 0 | 3 | 5.42 | 0.99 | 0.01 | -0.01 | 8/3/2026 | 8/4/2026 3:59:57 PM EST |
| 11.00 | 2.90 | 4.20 | 3.55 | 3.34 | 0.00 | 0.00% | 0.32 | 0 | 4 | 4.66 | 0.97 | 0.03 | -0.02 | 8/3/2026 | 8/4/2026 3:59:57 PM EST |
| 11.50 | 2.40 | 4.10 | 3.25 | 3.00 | 0.00 | 0.00% | 0.28 | 0 | 3 | 5.21 | 0.94 | 0.06 | -0.05 | 8/3/2026 | 8/4/2026 3:59:57 PM EST |
| 12.00 | 2.05 | 3.30 | 2.68 | 2.36 | 0.00 | 0.00% | 0.22 | 0 | 2 | 4.00 | 0.90 | 0.08 | -0.07 | 8/3/2026 | 8/4/2026 3:59:57 PM EST |
| 12.50 | 1.90 | 3.10 | 2.50 | 1.92 | 0.00 | 0.00% | 0.20 | 0 | 3 | 2.68 | 0.85 | 0.11 | -0.08 | 7/30/2026 | 8/4/2026 3:59:57 PM EST |
| 13.00 | 1.45 | 1.95 | 1.70 | 2.12 | 0.00 | 0.00% | 0.13 | 0 | 16 | 1.70 | 0.79 | 0.15 | -0.10 | 7/28/2026 | 8/4/2026 3:59:57 PM EST |
| 13.50 | 1.15 | 1.40 | 1.28 | 1.32 | +0.17 | +14.79% | 0.09 | 2 | 5 | 1.55 | 0.70 | 0.19 | -0.11 | 8/4/2026 | 8/4/2026 3:59:57 PM EST |
| 14.00 | 0.90 | 1.05 | 0.98 | 0.95 | -0.09 | -8.66% | 0.07 | 103 | 138 | 1.54 | 0.60 | 0.21 | -0.12 | 8/4/2026 | 8/4/2026 3:59:57 PM EST |
| 14.50 | 0.50 | 0.80 | 0.65 | 0.70 | -0.10 | -12.50% | 0.04 | 107 | 77 | 1.39 | 0.49 | 0.22 | -0.12 | 8/4/2026 | 8/4/2026 3:59:57 PM EST |
| 15.00 | 0.30 | 0.55 | 0.43 | 0.50 | -0.07 | -12.29% | 0.03 | 107 | 87 | 1.33 | 0.39 | 0.21 | -0.12 | 8/4/2026 | 8/4/2026 3:59:57 PM EST |
| 15.50 | 0.30 | 0.40 | 0.35 | 0.35 | +0.02 | +6.07% | 0.02 | 105 | 56 | 1.48 | 0.29 | 0.19 | -0.11 | 8/4/2026 | 8/4/2026 3:59:57 PM EST |
| 16.00 | 0.20 | 0.30 | 0.25 | 0.22 | -0.08 | -26.67% | 0.02 | 2 | 90 | 1.51 | 0.22 | 0.16 | -0.10 | 8/4/2026 | 8/4/2026 3:59:57 PM EST |
| 16.50 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.98 | 0.15 | 0.13 | -0.08 | 8/3/2026 | 8/4/2026 3:59:57 PM EST |
| 17.00 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 94 | 1.64 | 0.11 | 0.10 | -0.06 | 8/3/2026 | 8/4/2026 3:59:57 PM EST |
| 17.50 | 0.05 | 0.30 | 0.18 | 0.08 | +0.01 | +14.29% | 0.01 | 10 | 45 | 1.85 | 0.08 | 0.08 | -0.05 | 8/4/2026 | 8/4/2026 3:59:57 PM EST |
| 18.00 | 0.00 | 0.15 | 0.08 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.00 | 0.05 | 0.06 | -0.03 | 7/17/2026 | 8/4/2026 3:59:57 PM EST |
| 18.50 | 0.00 | 2.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 1 | 6.35 | 0.02 | 0.03 | -0.02 | 7/29/2026 | 8/4/2026 3:59:57 PM EST |
| 19.00 | 0.00 | 1.75 | 0.88 | 0.25 | 0.00 | 0.00% | 0.05 | 0 | 4 | 6.09 | 0.02 | 0.02 | -0.01 | 7/17/2026 | 8/4/2026 3:59:57 PM EST |
| 19.50 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 5.49 | 0.01 | 0.01 | -0.01 | 8/4/2026 3:59:57 PM EST | |||
| 20.00 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 4.25 | 0.01 | 0.01 | 0.00 | 8/4/2026 3:59:57 PM EST | |||
| 20.50 | 0.00 | 1.90 | 0.95 | % | 0.05 | 0 | 0 | 6.98 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:57 PM EST | |||
| 21.00 | 0.00 | 1.85 | 0.93 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 1 | 7.08 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/4/2026 3:59:57 PM EST |
| 21.50 | 0.00 | 1.25 | 0.63 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 1 | 6.01 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/4/2026 3:59:57 PM EST |
| 22.00 | 0.00 | 1.50 | 0.75 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 1 | 6.71 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/4/2026 3:59:57 PM EST |
| 22.50 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 0 | 7.38 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:57 PM EST | |||
| 23.00 | 0.00 | 1.70 | 0.85 | % | 0.04 | 0 | 0 | 7.44 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:57 PM EST | |||
| 23.50 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 0 | 7.69 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:57 PM EST | |||
| 24.00 | 0.00 | 1.75 | 0.88 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 1 | 7.84 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/4/2026 3:59:57 PM EST |
| 24.50 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 0 | 7.98 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:57 PM EST | |||
| 25.00 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 0 | 8.11 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:57 PM EST | |||
| 25.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 8/4/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/4/2026 3:59:57 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/4/2026 3:59:57 PM EST |
| 5.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/4/2026 3:59:57 PM EST |
| 6.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/4/2026 3:59:57 PM EST |
| 7.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 8/4/2026 3:59:57 PM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.02 | +66.67% | 0.01 | 2 | 6 | 4.13 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:57 PM EST |
| 8.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.27 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/4/2026 3:59:57 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.42 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/4/2026 3:59:57 PM EST |
| 9.50 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 15 | 3.09 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/4/2026 3:59:57 PM EST |
| 10.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.07 | -0.01 | 0.01 | 0.00 | 7/28/2026 | 8/4/2026 3:59:57 PM EST |
| 10.50 | 0.00 | 0.55 | 0.28 | 0.22 | 0.00 | 0.00% | 0.03 | 0 | 1 | 4.25 | -0.01 | 0.01 | -0.01 | 7/23/2026 | 8/4/2026 3:59:57 PM EST |
| 11.00 | 0.00 | 0.20 | 0.10 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.64 | -0.03 | 0.03 | -0.02 | 7/24/2026 | 8/4/2026 3:59:57 PM EST |
| 11.50 | 0.05 | 0.15 | 0.10 | 0.06 | -0.02 | -25.00% | 0.01 | 11 | 44 | 1.85 | -0.06 | 0.06 | -0.05 | 8/4/2026 | 8/4/2026 3:59:57 PM EST |
| 12.00 | 0.05 | 0.15 | 0.10 | 0.09 | -0.03 | -25.00% | 0.01 | 2 | 23 | 1.57 | -0.10 | 0.08 | -0.07 | 8/4/2026 | 8/4/2026 3:59:57 PM EST |
| 12.50 | 0.15 | 0.20 | 0.18 | 0.19 | -0.01 | -5.00% | 0.01 | 10 | 33 | 1.59 | -0.15 | 0.11 | -0.08 | 8/4/2026 | 8/4/2026 3:59:57 PM EST |
| 13.00 | 0.20 | 0.30 | 0.25 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 33 | 1.48 | -0.21 | 0.15 | -0.10 | 8/3/2026 | 8/4/2026 3:59:57 PM EST |
| 13.50 | 0.15 | 0.70 | 0.43 | 0.35 | -0.10 | -22.23% | 0.03 | 1 | 150 | 1.51 | -0.30 | 0.19 | -0.11 | 8/4/2026 | 8/4/2026 3:59:57 PM EST |
| 14.00 | 0.35 | 0.70 | 0.53 | 0.63 | +0.09 | +16.67% | 0.04 | 3 | 33 | 1.33 | -0.40 | 0.21 | -0.12 | 8/4/2026 | 8/4/2026 3:59:57 PM EST |
| 14.50 | 0.40 | 0.95 | 0.68 | 1.20 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.14 | -0.51 | 0.22 | -0.12 | 7/21/2026 | 8/4/2026 3:59:57 PM EST |
| 15.00 | 1.05 | 1.30 | 1.18 | 1.02 | 0.00 | 0.00% | 0.08 | 0 | 6 | 1.51 | -0.61 | 0.21 | -0.12 | 7/29/2026 | 8/4/2026 3:59:57 PM EST |
| 15.50 | 1.40 | 1.65 | 1.53 | 1.40 | -0.30 | -17.65% | 0.10 | 15 | 1 | 1.51 | -0.71 | 0.19 | -0.11 | 8/4/2026 | 8/4/2026 3:59:57 PM EST |
| 16.00 | 1.45 | 2.15 | 1.80 | % | 0.11 | 0 | 0 | 2.10 | -0.78 | 0.16 | -0.10 | 8/4/2026 3:59:57 PM EST | |||
| 16.50 | 1.85 | 2.90 | 2.38 | 2.33 | 0.00 | 0.00% | 0.14 | 0 | 5 | 2.90 | -0.85 | 0.13 | -0.08 | 7/30/2026 | 8/4/2026 3:59:57 PM EST |
| 17.00 | 2.10 | 3.30 | 2.70 | 3.02 | 0.00 | 0.00% | 0.16 | 0 | 1 | 2.94 | -0.89 | 0.10 | -0.06 | 7/30/2026 | 8/4/2026 3:59:57 PM EST |
| 17.50 | 2.50 | 4.40 | 3.45 | 3.20 | 0.00 | 0.00% | 0.20 | 0 | 1 | 4.44 | -0.92 | 0.08 | -0.05 | 8/3/2026 | 8/4/2026 3:59:57 PM EST |
| 18.00 | 3.00 | 4.90 | 3.95 | % | 0.22 | 0 | 0 | 4.68 | -0.95 | 0.06 | -0.03 | 8/4/2026 3:59:57 PM EST | |||
| 18.50 | 3.80 | 5.20 | 4.50 | % | 0.24 | 0 | 0 | 4.49 | -0.98 | 0.03 | -0.02 | 8/4/2026 3:59:57 PM EST | |||
| 19.00 | 4.40 | 5.50 | 4.95 | 4.83 | 0.00 | 0.00% | 0.26 | 0 | 1 | 4.26 | -0.98 | 0.02 | -0.01 | 8/3/2026 | 8/4/2026 3:59:57 PM EST |
| 19.50 | 4.50 | 6.30 | 5.40 | % | 0.28 | 0 | 0 | 5.11 | -0.99 | 0.01 | -0.01 | 8/4/2026 3:59:57 PM EST | |||
| 20.00 | 5.00 | 6.70 | 5.85 | 5.93 | 0.00 | 0.00% | 0.29 | 0 | 1 | 5.09 | -0.99 | 0.01 | 0.00 | 7/30/2026 | 8/4/2026 3:59:57 PM EST |
| 20.50 | 5.50 | 7.00 | 6.25 | 6.40 | % | 0.30 | 1 | 0 | 4.83 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:57 PM EST | |
| 21.00 | 6.30 | 7.50 | 6.90 | 6.77 | % | 0.33 | 2 | 0 | 5.00 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:57 PM EST | |
| 21.50 | 6.60 | 7.80 | 7.20 | 7.08 | % | 0.33 | 1 | 0 | 4.67 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:57 PM EST | |
| 22.00 | 7.10 | 8.50 | 7.80 | 7.68 | -0.22 | -2.79% | 0.35 | 1 | 2 | 5.32 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:57 PM EST |
| 22.50 | 7.50 | 8.80 | 8.15 | 8.47 | 0.00 | 0.00% | 0.36 | 0 | 1 | 4.98 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 8/4/2026 3:59:57 PM EST |
| 23.00 | 7.80 | 9.40 | 8.60 | 9.05 | 0.00 | 0.00% | 0.37 | 0 | 1 | 5.37 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 8/4/2026 3:59:57 PM EST |
| 23.50 | 8.30 | 10.00 | 9.15 | 9.37 | 0.00 | 0.00% | 0.39 | 0 | 1 | 5.76 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 8/4/2026 3:59:57 PM EST |
| 24.00 | 8.80 | 10.30 | 9.55 | 9.78 | 0.00 | 0.00% | 0.40 | 0 | 4 | 5.39 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 8/4/2026 3:59:57 PM EST |
| 24.50 | 9.30 | 11.00 | 10.15 | 10.25 | 0.00 | 0.00% | 0.41 | 0 | 1 | 6.03 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 8/4/2026 3:59:57 PM EST |
| 25.00 | 9.80 | 11.30 | 10.55 | 10.94 | 0.00 | 0.00% | 0.42 | 0 | 7 | 5.65 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 8/4/2026 3:59:57 PM EST |
| 25.50 | 10.00 | 12.40 | 11.20 | 11.35 | 0.00 | 0.00% | 0.44 | 0 | 11 | 7.23 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 8/4/2026 3:59:57 PM EST |