TRIP · TripAdvisor, Inc.

Track TRIP — free Ask ALVIS about TRIP

$14.93 +0.65 (+4.55%) At close · Jul 28

Market Cap

$1.66B

116.36M

Options Chain

15-min delayed Underlying $14.93 · today Options Calculator

Positioning

Jul 31, 2026 · 2 days to expiry · 84 contracts

Put / call OI

0.36

Call-heavy positioning

Open interest

4,190

contracts outstanding

Volume

1,510

traded today

Max pain

$3.00

$11.93 below spot

ATM implied vol

78.6%

market's expected move

Open interest by strike · near the money

Calls Puts

8.5

9.5

10.5

11.5

12.5

13.5

14.5

15.5

16.5

17.5

18.5

19.5

20.5

21.5

22.5

23.5

24.5

25.5

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Jul 31 2d Aug 7 9d Aug 14 16d Aug 21 23d Aug 28 30d Sep 4 37d Sep 18 51d Dec 18 142d Jan 15 170d Mar 19 233d Dec 17 506d Jan 21 541d

Calls						Puts
OI	Vol	IV	Δ	Last	Strike	Last	Δ	IV	Vol	OI
457	1	—	—	$12.56		$0.02	—	—	1	32
Call · $2 In the money Last $12.56 Breakeven $14.56 Implied vol — Delta — Gamma — Theta — Vega — Open interest 457 Model this call Put · $2 Last $0.02 Breakeven $1.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 32 Model this put
622	1	—	—	$11.65		$0.04	—	—	1	58
Call · $3 In the money Last $11.65 Breakeven $14.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 622 Model this call Put · $3 Last $0.04 Breakeven $2.96 Implied vol — Delta — Gamma — Theta — Vega — Open interest 58 Model this put
541	47	—	—	$10.56		$0.03	—	—	2	70
Call · $4 In the money Last $10.56 Breakeven $14.56 Implied vol — Delta — Gamma — Theta — Vega — Open interest 541 Model this call Put · $4 Last $0.03 Breakeven $3.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 70 Model this put
219	51	—	—	$9.65		$0.05	-0.018	682.3%	5	59
Call · $5 In the money Last $9.65 Breakeven $14.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 219 Model this call Put · $5 Last $0.05 Breakeven $4.95 Implied vol 682.3% Delta -0.018 ≈2% ITM Gamma 0.005 Theta -0.068 Vega 0.001 Open interest 59 Model this put
61	2	814.7%	0.946	$8.74		$0.03	—	—	2	58
Call · $6 In the money Last $8.74 Breakeven $14.74 Implied vol 814.7% Delta 0.946 ≈95% ITM Gamma 0.01 Theta -0.203 Vega 0.001 Open interest 61 Model this call Put · $6 Last $0.03 Breakeven $5.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 58 Model this put
37	7	696.9%	0.936	$7.71		$0.08	-0.03	513.2%	4	55
Call · $7 In the money Last $7.71 Breakeven $14.71 Implied vol 696.9% Delta 0.936 ≈94% ITM Gamma 0.013 Theta -0.2 Vega 0.002 Open interest 37 Model this call Put · $7 Last $0.08 Breakeven $6.92 Implied vol 513.2% Delta -0.03 ≈3% ITM Gamma 0.01 Theta -0.08 Vega 0.001 Open interest 55 Model this put
10	409	667.8%	0.911	$6.80		$0.04	-0.03	409.2%	1	36
Call · $8 In the money Last $6.80 Breakeven $14.80 Implied vol 667.8% Delta 0.911 ≈91% ITM Gamma 0.018 Theta -0.248 Vega 0.002 Open interest 10 Model this call Put · $8 Last $0.04 Breakeven $7.96 Implied vol 409.2% Delta -0.03 ≈3% ITM Gamma 0.012 Theta -0.063 Vega 0.001 Open interest 36 Model this put
2	397	466%	0.94	$6.26		$0.06	—	—	1	1
Call · $8.5 In the money Last $6.26 Breakeven $14.76 Implied vol 466% Delta 0.94 ≈94% ITM Gamma 0.019 Theta -0.127 Vega 0.002 Open interest 2 Model this call Put · $8.5 Last $0.06 Breakeven $8.44 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this put
9	11	—	—	$5.82		$0.05	-0.079	469.5%	2	1
Call · $9 In the money Last $5.82 Breakeven $14.82 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 Model this call Put · $9 Last $0.05 Breakeven $8.95 Implied vol 469.5% Delta -0.079 ≈8% ITM Gamma 0.023 Theta -0.158 Vega 0.002 Open interest 1 Model this put
2	177	362.8%	0.94	$5.10		$0.07	-0.054	351%	2	2
Call · $9.5 In the money Last $5.10 Breakeven $14.60 Implied vol 362.8% Delta 0.94 ≈94% ITM Gamma 0.024 Theta -0.099 Vega 0.002 Open interest 2 Model this call Put · $9.5 Last $0.07 Breakeven $9.43 Implied vol 351% Delta -0.054 ≈5% ITM Gamma 0.023 Theta -0.088 Vega 0.002 Open interest 2 Model this put
2	180	328.5%	0.934	$4.78		$0.05	-0.084	369%	2	4
Call · $10 In the money Last $4.78 Breakeven $14.78 Implied vol 328.5% Delta 0.934 ≈93% ITM Gamma 0.029 Theta -0.096 Vega 0.002 Open interest 2 Model this call Put · $10 Last $0.05 Breakeven $9.95 Implied vol 369% Delta -0.084 ≈8% ITM Gamma 0.031 Theta -0.13 Vega 0.002 Open interest 4 Model this put
2	5	295.8%	0.928	$4.20		—	—	—	—	0
Call · $10.5 In the money Last $4.20 Breakeven $14.70 Implied vol 295.8% Delta 0.928 ≈93% ITM Gamma 0.035 Theta -0.093 Vega 0.002 Open interest 2 Model this call Put · $10.5 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
5	2	289.4%	0.905	$3.94		$0.08	-0.136	363.1%	1	13
Call · $11 In the money Last $3.94 Breakeven $14.94 Implied vol 289.4% Delta 0.905 ≈91% ITM Gamma 0.044 Theta -0.113 Vega 0.002 Open interest 5 Model this call Put · $11 Last $0.08 Breakeven $10.92 Implied vol 363.1% Delta -0.136 ≈14% ITM Gamma 0.045 Theta -0.18 Vega 0.003 Open interest 13 Model this put
4	4	211.1%	0.93	$3.18		$0.10	-0.099	248.8%	4	1
Call · $11.5 In the money Last $3.18 Breakeven $14.68 Implied vol 211.1% Delta 0.93 ≈93% ITM Gamma 0.047 Theta -0.065 Vega 0.002 Open interest 4 Model this call Put · $11.5 Last $0.10 Breakeven $11.40 Implied vol 248.8% Delta -0.099 ≈10% ITM Gamma 0.052 Theta -0.099 Vega 0.002 Open interest 1 Model this put
4	1	0.1%	1	$2.55		$0.10	-0.081	185%	5	6
Call · $12 In the money Last $2.55 Breakeven $14.55 Implied vol 0.1% Delta 1 ≈100% ITM Gamma 0 Theta -0.001 Vega 0 Open interest 4 Model this call Put · $12 Last $0.10 Breakeven $11.90 Implied vol 185% Delta -0.081 ≈8% ITM Gamma 0.06 Theta -0.063 Vega 0.002 Open interest 6 Model this put
5	3	132.4%	0.943	$2.20		$0.10	-0.093	158.4%	1	14
Call · $12.5 In the money Last $2.20 Breakeven $14.70 Implied vol 132.4% Delta 0.943 ≈94% ITM Gamma 0.065 Theta -0.036 Vega 0.001 Open interest 5 Model this call Put · $12.5 Last $0.10 Breakeven $12.40 Implied vol 158.4% Delta -0.093 ≈9% ITM Gamma 0.078 Theta -0.06 Vega 0.002 Open interest 14 Model this put
113	1	91.2%	0.96	$1.64		$0.06	-0.092	121.6%	10	39
Call · $13 In the money Last $1.64 Breakeven $14.64 Implied vol 91.2% Delta 0.96 ≈96% ITM Gamma 0.07 Theta -0.019 Vega 0.001 Open interest 113 Model this call Put · $13 Last $0.06 Breakeven $12.94 Implied vol 121.6% Delta -0.092 ≈9% ITM Gamma 0.101 Theta -0.045 Vega 0.002 Open interest 39 Model this put
1	1	—	—	$0.42		$0.06	-0.148	113.9%	2	56
Call · $13.5 In the money Last $0.42 Breakeven $13.92 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $13.5 Last $0.06 Breakeven $13.44 Implied vol 113.9% Delta -0.148 ≈15% ITM Gamma 0.151 Theta -0.06 Vega 0.003 Open interest 56 Model this put
660	1	—	—	$0.93		$0.12	-0.168	78.6%	11	511
Call · $14 In the money Last $0.93 Breakeven $14.93 Implied vol — Delta — Gamma — Theta — Vega — Open interest 660 Model this call Put · $14 Last $0.12 Breakeven $13.88 Implied vol 78.6% Delta -0.168 ≈17% ITM Gamma 0.238 Theta -0.045 Vega 0.003 Open interest 511 Model this put
101	51	43.4%	0.791	$0.56		$0.25	-0.295	66.7%	2	43
Call · $14.5 In the money Last $0.56 Breakeven $15.06 Implied vol 43.4% Delta 0.791 ≈79% ITM Gamma 0.497 Theta -0.03 Vega 0.004 Open interest 101 Model this call Put · $14.5 Last $0.25 Breakeven $14.25 Implied vol 66.7% Delta -0.295 ≈29% ITM Gamma 0.386 Theta -0.052 Vega 0.005 Open interest 43 Model this put
Underlying $14.93
100	42	106.2%	0.507	$0.30		$1.45	-0.518	51%	1	2
Call · $15 Last $0.30 Breakeven $15.30 Implied vol 106.2% Delta 0.507 ≈51% ITM Gamma 0.283 Theta -0.099 Vega 0.005 Open interest 100 Model this call Put · $15 In the money Last $1.45 Breakeven $13.55 Implied vol 51% Delta -0.518 ≈52% ITM Gamma 0.587 Theta -0.046 Vega 0.005 Open interest 2 Model this put
83	4	106.8%	0.372	$0.10		$1.50	-0.686	76.2%	1	1
Call · $15.5 Last $0.10 Breakeven $15.60 Implied vol 106.8% Delta 0.372 ≈37% ITM Gamma 0.268 Theta -0.094 Vega 0.005 Open interest 83 Model this call Put · $15.5 In the money Last $1.50 Breakeven $14.00 Implied vol 76.2% Delta -0.686 ≈69% ITM Gamma 0.347 Theta -0.061 Vega 0.005 Open interest 1 Model this put
14	3	78%	0.178	$0.06		$1.44	-0.569	258.2%	1	2
Call · $16 Last $0.06 Breakeven $16.06 Implied vol 78% Delta 0.178 ≈18% ITM Gamma 0.248 Theta -0.047 Vega 0.004 Open interest 14 Model this call Put · $16 In the money Last $1.44 Breakeven $14.56 Implied vol 258.2% Delta -0.569 ≈57% ITM Gamma 0.114 Theta -0.232 Vega 0.006 Open interest 2 Model this put
7	1	100.9%	0.147	$0.12		$2.30	-0.601	286.5%	1	1
Call · $16.5 Last $0.12 Breakeven $16.62 Implied vol 100.9% Delta 0.147 ≈15% ITM Gamma 0.172 Theta -0.054 Vega 0.004 Open interest 7 Model this call Put · $16.5 In the money Last $2.30 Breakeven $14.20 Implied vol 286.5% Delta -0.601 ≈60% ITM Gamma 0.102 Theta -0.255 Vega 0.005 Open interest 1 Model this put
17	8	110%	0.107	$0.04		$3.85	-0.837	137.2%	1	2
Call · $17 Last $0.04 Breakeven $17.04 Implied vol 110% Delta 0.107 ≈11% ITM Gamma 0.125 Theta -0.046 Vega 0.003 Open interest 17 Model this call Put · $17 In the money Last $3.85 Breakeven $13.15 Implied vol 137.2% Delta -0.837 ≈84% ITM Gamma 0.135 Theta -0.076 Vega 0.004 Open interest 2 Model this put
2	1	260.7%	0.29	$0.22		$3.65	-0.693	276.5%	1	0
Call · $17.5 Last $0.22 Breakeven $17.72 Implied vol 260.7% Delta 0.29 ≈29% ITM Gamma 0.098 Theta -0.205 Vega 0.005 Open interest 2 Model this call Put · $17.5 In the money Last $3.65 Breakeven $13.85 Implied vol 276.5% Delta -0.693 ≈69% ITM Gamma 0.095 Theta -0.221 Vega 0.005 Open interest 0 Model this put
6	5	369.1%	0.35	$0.13		$4.83	-0.685	325.7%	1	2
Call · $18 Last $0.13 Breakeven $18.13 Implied vol 369.1% Delta 0.35 ≈35% ITM Gamma 0.075 Theta -0.312 Vega 0.005 Open interest 6 Model this call Put · $18 In the money Last $4.83 Breakeven $13.17 Implied vol 325.7% Delta -0.685 ≈69% ITM Gamma 0.081 Theta -0.263 Vega 0.005 Open interest 2 Model this put
1	1	—	—	$0.20		—	-0.686	363.9%	—	0
Call · $18.5 Last $0.20 Breakeven $18.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $18.5 In the money Last — Breakeven — Implied vol 363.9% Delta -0.686 ≈69% ITM Gamma 0.073 Theta -0.294 Vega 0.005 Open interest 0 Model this put
0	—	—	—	—		$4.60	-0.743	331.4%	1	4
Call · $19 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $19 In the money Last $4.60 Breakeven $14.40 Implied vol 331.4% Delta -0.743 ≈74% ITM Gamma 0.073 Theta -0.244 Vega 0.004 Open interest 4 Model this put
0	—	—	—	—		$5.88	-0.815	287.5%	1	0
Call · $19.5 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $19.5 In the money Last $5.88 Breakeven $13.62 Implied vol 287.5% Delta -0.815 ≈82% ITM Gamma 0.069 Theta -0.174 Vega 0.004 Open interest 0 Model this put
1	1	—	—	$0.08		$7.10	-0.723	415.7%	2	0
Call · $20 Last $0.08 Breakeven $20.08 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $20 In the money Last $7.10 Breakeven $12.90 Implied vol 415.7% Delta -0.723 ≈72% ITM Gamma 0.06 Theta -0.319 Vega 0.004 Open interest 0 Model this put
0	—	—	—	—		—	-0.758	395.8%	—	0
Call · $20.5 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $20.5 In the money Last — Breakeven — Implied vol 395.8% Delta -0.758 ≈76% ITM Gamma 0.059 Theta -0.28 Vega 0.004 Open interest 0 Model this put
0	—	—	—	—		$6.84	-0.755	424.3%	1	2
Call · $21 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $21 In the money Last $6.84 Breakeven $14.16 Implied vol 424.3% Delta -0.755 ≈76% ITM Gamma 0.055 Theta -0.302 Vega 0.004 Open interest 2 Model this put
0	—	—	—	—		$7.73	-0.761	440.3%	1	0
Call · $21.5 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $21.5 In the money Last $7.73 Breakeven $13.77 Implied vol 440.3% Delta -0.761 ≈76% ITM Gamma 0.052 Theta -0.309 Vega 0.004 Open interest 0 Model this put
0	—	—	—	—		$8.15	-0.858	348.5%	1	1
Call · $22 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $22 In the money Last $8.15 Breakeven $13.85 Implied vol 348.5% Delta -0.858 ≈86% ITM Gamma 0.048 Theta -0.177 Vega 0.003 Open interest 1 Model this put
0	—	—	—	—		$8.20	-0.812	424.8%	2	2
Call · $22.5 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $22.5 In the money Last $8.20 Breakeven $14.30 Implied vol 424.8% Delta -0.812 ≈81% ITM Gamma 0.048 Theta -0.261 Vega 0.004 Open interest 2 Model this put
0	—	—	—	—		$8.65	-0.852	391.4%	3	7
Call · $23 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $23 In the money Last $8.65 Breakeven $14.35 Implied vol 391.4% Delta -0.852 ≈85% ITM Gamma 0.044 Theta -0.205 Vega 0.003 Open interest 7 Model this put
0	—	—	—	—		$9.20	-0.937	302.2%	2	5
Call · $23.5 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $23.5 In the money Last $9.20 Breakeven $14.30 Implied vol 302.2% Delta -0.937 ≈94% ITM Gamma 0.031 Theta -0.083 Vega 0.002 Open interest 5 Model this put
0	—	—	—	—		$9.64	-0.901	365.5%	3	7
Call · $24 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $24 In the money Last $9.64 Breakeven $14.36 Implied vol 365.5% Delta -0.901 ≈90% ITM Gamma 0.036 Theta -0.144 Vega 0.003 Open interest 7 Model this put
0	—	—	—	—		$10.20	-0.94	323.3%	3	1
Call · $24.5 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $24.5 In the money Last $10.20 Breakeven $14.30 Implied vol 323.3% Delta -0.94 ≈94% ITM Gamma 0.027 Theta -0.085 Vega 0.002 Open interest 1 Model this put
1	1	—	—	$0.10		$10.30	-0.941	333.6%	4	3
Call · $25 Last $0.10 Breakeven $25.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $25 In the money Last $10.30 Breakeven $14.70 Implied vol 333.6% Delta -0.941 ≈94% ITM Gamma 0.026 Theta -0.087 Vega 0.002 Open interest 3 Model this put
0	—	—	—	—		$10.80	-0.943	343.7%	1	0
Call · $25.5 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $25.5 In the money Last $10.80 Breakeven $14.70 Implied vol 343.7% Delta -0.943 ≈94% ITM Gamma 0.025 Theta -0.088 Vega 0.002 Open interest 0 Model this put

About this data

Greeks, implied volatility, open interest and the last price come from the latest daily snapshot and are 15-minute delayed. Bid and ask are not included on this plan.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown. The 25 strikes around the money are shown by default — switch to "All 42" for the wings. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.

Key facts CIK 1526520 CUSIP 896945201 13F (30d) 75 filings 50 filers Visit website Investor relations