Options Chain for TRIPADVISOR INC COM (TRIP) - $9.23 as of 9/15/2026 10:34:10 AM 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 | 6.60 | 7.20 | 6.90 | 7.23 | 0.00 | 0.00% | 3.45 | 0 | 175 | 0.00 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/15/2026 10:59:09 AM EST |
| 3.00 | 5.00 | 7.10 | 6.05 | 5.83 | 0.00 | 0.00% | 2.02 | 0 | 173 | 0.00 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/15/2026 10:59:09 AM EST |
| 4.00 | 4.60 | 5.80 | 5.20 | 5.20 | 0.00 | 0.00% | 1.30 | 0 | 6 | 3.52 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/15/2026 10:59:09 AM EST |
| 5.00 | 3.60 | 4.80 | 4.20 | 4.20 | 0.00 | 0.00% | 0.84 | 0 | 6 | 2.74 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/15/2026 10:59:09 AM EST |
| 6.00 | 2.60 | 3.80 | 3.20 | 3.15 | 0.00 | 0.00% | 0.53 | 0 | 21 | 2.12 | 0.99 | 0.01 | 0.00 | 9/14/2026 | 9/15/2026 10:59:09 AM EST |
| 7.00 | 1.90 | 2.60 | 2.25 | 2.95 | 0.00 | 0.00% | 0.32 | 0 | 4 | 1.32 | 0.95 | 0.06 | -0.01 | 8/27/2026 | 9/15/2026 10:59:09 AM EST |
| 8.00 | 1.00 | 1.75 | 1.38 | 1.70 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.06 | 0.82 | 0.17 | -0.01 | 9/1/2026 | 9/15/2026 10:59:09 AM EST |
| 9.00 | 0.50 | 0.60 | 0.55 | 0.60 | 0.00 | 0.00% | 0.06 | 0 | 616 | 0.53 | 0.59 | 0.27 | -0.01 | 9/11/2026 | 9/15/2026 10:59:09 AM EST |
| 10.00 | 0.15 | 0.25 | 0.20 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 196 | 0.47 | 0.33 | 0.25 | -0.01 | 9/14/2026 | 9/15/2026 10:59:09 AM EST |
| 11.00 | 0.05 | 0.15 | 0.10 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 836 | 0.53 | 0.17 | 0.16 | -0.01 | 9/14/2026 | 9/15/2026 10:59:09 AM EST |
| 12.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 271 | 0.79 | 0.07 | 0.08 | 0.00 | 9/8/2026 | 9/15/2026 10:59:09 AM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.69 | 0.02 | 0.03 | 0.00 | 9/15/2026 10:59:09 AM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.86 | 0.01 | 0.01 | 0.00 | 9/15/2026 10:59:09 AM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 9/15/2026 10:59:09 AM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 9/15/2026 10:59:09 AM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 9/15/2026 10:59:09 AM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 9/15/2026 10:59:09 AM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 9/15/2026 10:59:09 AM 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 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 6.55 | 0.00 | 0.00 | 0.00 | 9/15/2026 10:59:09 AM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 4.78 | 0.00 | 0.00 | 0.00 | 9/15/2026 10:59:09 AM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 9/15/2026 10:59:09 AM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 9/15/2026 10:59:09 AM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.06 | 0 | 16 | 2.29 | -0.01 | 0.01 | 0.00 | 8/31/2026 | 9/15/2026 10:59:09 AM EST |
| 7.00 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 1.21 | -0.05 | 0.06 | -0.01 | 9/15/2026 10:59:09 AM EST | |||
| 8.00 | 0.10 | 0.20 | 0.15 | 0.15 | +0.03 | +25.00% | 0.02 | 4 | 354 | 0.56 | -0.18 | 0.17 | -0.01 | 9/15/2026 | 9/15/2026 10:59:09 AM EST |
| 9.00 | 0.40 | 0.50 | 0.45 | 0.50 | +0.09 | +21.96% | 0.05 | 30 | 1,436 | 0.54 | -0.41 | 0.27 | -0.01 | 9/15/2026 | 9/15/2026 10:59:09 AM EST |
| 10.00 | 0.70 | 1.35 | 1.03 | 0.97 | -0.05 | -4.91% | 0.10 | 1 | 5,066 | 0.81 | -0.67 | 0.25 | -0.01 | 9/15/2026 | 9/15/2026 10:59:09 AM EST |
| 11.00 | 1.45 | 2.20 | 1.83 | 1.88 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.91 | -0.83 | 0.16 | -0.01 | 9/14/2026 | 9/15/2026 10:59:09 AM EST |
| 12.00 | 2.30 | 3.40 | 2.85 | % | 0.24 | 0 | 0 | 1.36 | -0.93 | 0.08 | 0.00 | 9/15/2026 10:59:09 AM EST | |||
| 13.00 | 3.30 | 4.40 | 3.85 | 3.19 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.56 | -0.98 | 0.03 | 0.00 | 8/27/2026 | 9/15/2026 10:59:09 AM EST |
| 14.00 | 4.30 | 5.40 | 4.85 | % | 0.35 | 0 | 0 | 1.73 | -0.99 | 0.01 | 0.00 | 9/15/2026 10:59:09 AM EST | |||
| 15.00 | 5.10 | 6.60 | 5.85 | % | 0.39 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 9/15/2026 10:59:09 AM EST | |||
| 16.00 | 6.10 | 7.60 | 6.85 | % | 0.43 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 9/15/2026 10:59:09 AM EST | |||
| 17.00 | 7.10 | 8.60 | 7.85 | % | 0.46 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 9/15/2026 10:59:09 AM EST | |||
| 18.00 | 8.10 | 9.60 | 8.85 | % | 0.49 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 9/15/2026 10:59:09 AM EST | |||
| 20.00 | 10.00 | 11.80 | 10.90 | % | 0.55 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 9/15/2026 10:59:09 AM EST |