Options Chain for TRIPADVISOR INC COM (TRIP) - $8.82 as of 9/11/2026 9:51:15 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 | 6.80 | 7.60 | 7.20 | 7.03 | +0.14 | +2.04% | 3.60 | 1 | 346 | 4.35 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 1:59:05 PM EST |
| 3.00 | 5.80 | 7.50 | 6.65 | 6.05 | +0.21 | +3.60% | 2.22 | 2 | 152 | 5.49 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 1:59:05 PM EST |
| 4.00 | 4.50 | 5.40 | 4.95 | 4.90 | 0.00 | 0.00% | 1.24 | 0 | 6 | 2.42 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/11/2026 1:59:05 PM EST |
| 5.00 | 3.50 | 4.30 | 3.90 | 3.90 | 0.00 | 0.00% | 0.78 | 0 | 2 | 1.67 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/11/2026 1:59:05 PM EST |
| 6.00 | 2.60 | 3.50 | 3.05 | 2.65 | 0.00 | 0.00% | 0.51 | 0 | 2 | 1.55 | 0.99 | 0.01 | 0.00 | 9/10/2026 | 9/11/2026 1:59:05 PM EST |
| 7.00 | 1.70 | 2.65 | 2.18 | 2.50 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.31 | 0.95 | 0.07 | 0.00 | 9/3/2026 | 9/11/2026 1:59:05 PM EST |
| 8.00 | 0.85 | 1.55 | 1.20 | % | 0.15 | 0 | 0 | 0.81 | 0.80 | 0.19 | -0.01 | 9/11/2026 1:59:05 PM EST | |||
| 9.00 | 0.35 | 0.75 | 0.55 | 0.64 | 0.00 | 0.00% | 0.06 | 0 | 17 | 0.42 | 0.55 | 0.28 | -0.01 | 9/9/2026 | 9/11/2026 1:59:05 PM EST |
| 10.00 | 0.15 | 0.75 | 0.45 | 0.30 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.64 | 0.29 | 0.25 | -0.01 | 9/8/2026 | 9/11/2026 1:59:05 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.14 | 0.12 | 0.15 | 0.00 | 9/10/2026 | 9/11/2026 1:59:05 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.63 | 0.05 | 0.07 | 0.00 | 9/11/2026 1:59:05 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.49 | 0.01 | 0.02 | 0.00 | 9/11/2026 1:59:05 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.64 | 0.00 | 0.01 | 0.00 | 9/11/2026 1:59:05 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 9/11/2026 1:59:05 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 9/11/2026 1:59:05 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 9/11/2026 1:59:05 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 9/11/2026 1:59:05 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 9/11/2026 1:59:05 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 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 5.61 | 0.00 | 0.00 | 0.00 | 9/11/2026 1:59:05 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 4.08 | 0.00 | 0.00 | 0.00 | 9/11/2026 1:59:05 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 9/11/2026 1:59:05 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 9/11/2026 1:59:05 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 1.94 | -0.01 | 0.01 | 0.00 | 9/11/2026 1:59:05 PM EST | |||
| 7.00 | 0.00 | 0.70 | 0.35 | % | 0.05 | 0 | 0 | 1.42 | -0.05 | 0.07 | 0.00 | 9/11/2026 1:59:05 PM EST | |||
| 8.00 | 0.10 | 0.35 | 0.23 | 0.34 | 0.00 | 0.00% | 0.03 | 0 | 163 | 0.53 | -0.20 | 0.19 | -0.01 | 9/10/2026 | 9/11/2026 1:59:05 PM EST |
| 9.00 | 0.50 | 0.65 | 0.58 | 0.55 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.50 | -0.45 | 0.28 | -0.01 | 9/9/2026 | 9/11/2026 1:59:05 PM EST |
| 10.00 | 0.90 | 1.55 | 1.23 | 1.55 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.79 | -0.71 | 0.25 | -0.01 | 9/10/2026 | 9/11/2026 1:59:05 PM EST |
| 11.00 | 1.75 | 2.65 | 2.20 | % | 0.20 | 0 | 0 | 1.11 | -0.88 | 0.15 | 0.00 | 9/11/2026 1:59:05 PM EST | |||
| 12.00 | 2.50 | 3.60 | 3.05 | % | 0.25 | 0 | 0 | 1.26 | -0.95 | 0.07 | 0.00 | 9/11/2026 1:59:05 PM EST | |||
| 13.00 | 3.50 | 4.60 | 4.05 | % | 0.31 | 0 | 0 | 1.43 | -0.99 | 0.02 | 0.00 | 9/11/2026 1:59:05 PM EST | |||
| 14.00 | 4.50 | 5.60 | 5.05 | % | 0.36 | 0 | 0 | 1.58 | -1.00 | 0.01 | 0.00 | 9/11/2026 1:59:05 PM EST | |||
| 15.00 | 5.30 | 7.00 | 6.15 | % | 0.41 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 9/11/2026 1:59:05 PM EST | |||
| 16.00 | 6.30 | 8.40 | 7.35 | % | 0.46 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 9/11/2026 1:59:05 PM EST | |||
| 17.00 | 7.30 | 9.20 | 8.25 | % | 0.49 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 9/11/2026 1:59:05 PM EST | |||
| 18.00 | 8.30 | 11.00 | 9.65 | % | 0.54 | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 9/11/2026 1:59:05 PM EST | |||
| 19.00 | 9.50 | 11.80 | 10.65 | % | 0.56 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 9/11/2026 1:59:05 PM EST |