Options Chain for TRIPADVISOR INC COM (TRIP) - $8.97 as of 9/17/2026 9:28:40 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 | 6.30 | 7.80 | 7.05 | 7.23 | 0.00 | 0.00% | 3.52 | 0 | 175 | 7.19 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/17/2026 10:58:56 AM EST |
| 3.00 | 5.30 | 6.80 | 6.05 | 5.83 | 0.00 | 0.00% | 2.02 | 0 | 173 | 5.17 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/17/2026 10:58:56 AM EST |
| 4.00 | 4.50 | 5.70 | 5.10 | 5.20 | 0.00 | 0.00% | 1.27 | 0 | 6 | 3.74 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/17/2026 10:58:56 AM EST |
| 5.00 | 3.50 | 4.70 | 4.10 | 4.20 | 0.00 | 0.00% | 0.82 | 0 | 6 | 2.92 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/17/2026 10:58:56 AM EST |
| 6.00 | 2.50 | 3.70 | 3.10 | 3.15 | 0.00 | 0.00% | 0.52 | 0 | 21 | 2.27 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/17/2026 10:58:56 AM EST |
| 7.00 | 1.75 | 2.50 | 2.13 | 2.95 | 0.00 | 0.00% | 0.30 | 0 | 4 | 1.44 | 0.97 | 0.06 | 0.00 | 8/27/2026 | 9/17/2026 10:58:56 AM EST |
| 8.00 | 0.85 | 1.60 | 1.23 | 1.70 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.09 | 0.81 | 0.21 | -0.01 | 9/1/2026 | 9/17/2026 10:58:56 AM EST |
| 9.00 | 0.40 | 0.50 | 0.45 | 0.42 | -0.14 | -25.00% | 0.05 | 5,000 | 617 | 0.46 | 0.51 | 0.36 | -0.01 | 9/17/2026 | 9/17/2026 10:58:56 AM EST |
| 10.00 | 0.10 | 0.20 | 0.15 | 0.17 | +0.02 | +13.34% | 0.01 | 302 | 197 | 0.47 | 0.23 | 0.26 | -0.01 | 9/17/2026 | 9/17/2026 10:58:56 AM EST |
| 11.00 | 0.05 | 0.10 | 0.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 836 | 0.56 | 0.09 | 0.13 | 0.00 | 9/14/2026 | 9/17/2026 10:58:56 AM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 271 | 0.66 | 0.02 | 0.05 | 0.00 | 9/8/2026 | 9/17/2026 10:58:56 AM EST |
| 13.00 | 0.00 | 1.10 | 0.55 | % | 0.04 | 0 | 0 | 2.19 | 0.00 | 0.01 | 0.00 | 9/17/2026 10:58:56 AM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 9/17/2026 10:58:56 AM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 9/17/2026 10:58:56 AM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 9/17/2026 10:58:56 AM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 9/17/2026 10:58:56 AM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 9/17/2026 10:58:56 AM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 9/17/2026 10:58:56 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 | 1.10 | 0.55 | % | 0.28 | 0 | 0 | 8.37 | 0.00 | 0.00 | 0.00 | 9/17/2026 10:58:56 AM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 4.87 | 0.00 | 0.00 | 0.00 | 9/17/2026 10:58:56 AM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 9/17/2026 10:58:56 AM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 9/17/2026 10:58:56 AM EST | |||
| 6.00 | 0.00 | 0.95 | 0.48 | 0.04 | 0.00 | 0.00% | 0.08 | 0 | 16 | 2.60 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/17/2026 10:58:56 AM EST |
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.74 | -0.03 | 0.06 | 0.00 | 9/17/2026 10:58:56 AM EST | |||
| 8.00 | 0.15 | 0.25 | 0.20 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 354 | 0.51 | -0.19 | 0.21 | -0.01 | 9/15/2026 | 9/17/2026 10:58:56 AM EST |
| 9.00 | 0.45 | 0.55 | 0.50 | 0.50 | -0.01 | -1.97% | 0.06 | 304 | 1,411 | 0.43 | -0.49 | 0.36 | -0.01 | 9/17/2026 | 9/17/2026 10:58:56 AM EST |
| 10.00 | 0.70 | 1.45 | 1.08 | 1.20 | 0.00 | 0.00% | 0.11 | 0 | 5,075 | 0.80 | -0.77 | 0.26 | -0.01 | 9/16/2026 | 9/17/2026 10:58:56 AM EST |
| 11.00 | 1.60 | 3.10 | 2.35 | 2.39 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.74 | -0.91 | 0.13 | 0.00 | 9/16/2026 | 9/17/2026 10:58:56 AM EST |
| 12.00 | 2.40 | 3.60 | 3.00 | % | 0.25 | 0 | 0 | 1.45 | -0.98 | 0.05 | 0.00 | 9/17/2026 10:58:56 AM EST | |||
| 13.00 | 3.40 | 4.60 | 4.00 | 3.19 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.64 | -1.00 | 0.01 | 0.00 | 8/27/2026 | 9/17/2026 10:58:56 AM EST |
| 14.00 | 4.40 | 5.60 | 5.00 | % | 0.36 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 9/17/2026 10:58:56 AM EST | |||
| 15.00 | 5.20 | 6.70 | 5.95 | % | 0.40 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 9/17/2026 10:58:56 AM EST | |||
| 16.00 | 6.20 | 7.70 | 6.95 | % | 0.43 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 9/17/2026 10:58:56 AM EST | |||
| 17.00 | 7.20 | 8.70 | 7.95 | % | 0.47 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 9/17/2026 10:58:56 AM EST | |||
| 18.00 | 8.20 | 9.70 | 8.95 | % | 0.50 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 9/17/2026 10:58:56 AM EST | |||
| 20.00 | 10.00 | 12.10 | 11.05 | % | 0.55 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 9/17/2026 10:58:56 AM EST |