Options Chain for TRIPADVISOR INC COM (TRIP) - $8.41 as of 10/1/2026 7:09:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.80 | 7.70 | 7.25 | 7.33 | 0.00 | 0.00% | 7.25 | 0 | 5 | 5.38 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 10/1/2026 3:59:59 PM EST |
| 2.00 | 5.70 | 6.70 | 6.20 | 6.63 | 0.00 | 0.00% | 3.10 | 0 | 3 | 3.45 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 10/1/2026 3:59:59 PM EST |
| 3.00 | 4.90 | 5.70 | 5.30 | 5.40 | % | 1.77 | 2 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 3:59:59 PM EST | |
| 4.00 | 3.90 | 4.70 | 4.30 | 4.40 | % | 1.07 | 4 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 3:59:59 PM EST | |
| 5.00 | 2.90 | 4.10 | 3.50 | 3.45 | % | 0.70 | 2 | 0 | 2.04 | 0.99 | 0.02 | 0.00 | 10/1/2026 | 10/1/2026 3:59:59 PM EST | |
| 6.00 | 2.10 | 3.00 | 2.55 | 3.67 | 0.00 | 0.00% | 0.42 | 0 | 310 | 1.43 | 0.93 | 0.06 | 0.00 | 9/17/2026 | 10/1/2026 3:59:59 PM EST |
| 7.00 | 1.35 | 2.05 | 1.70 | 1.67 | 0.00 | 0.00% | 0.24 | 0 | 125 | 1.07 | 0.82 | 0.13 | -0.01 | 9/23/2026 | 10/1/2026 3:59:59 PM EST |
| 8.00 | 0.65 | 1.15 | 0.90 | % | 0.11 | 0 | 0 | 0.55 | 0.64 | 0.20 | -0.01 | 10/1/2026 3:59:59 PM EST | |||
| 9.00 | 0.45 | 0.65 | 0.55 | 0.55 | +0.05 | +10.00% | 0.06 | 19 | 25 | 0.63 | 0.43 | 0.21 | -0.01 | 10/1/2026 | 10/1/2026 3:59:59 PM EST |
| 10.00 | 0.15 | 0.35 | 0.25 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 521 | 0.59 | 0.25 | 0.18 | -0.01 | 9/30/2026 | 10/1/2026 3:59:59 PM EST |
| 11.00 | 0.10 | 0.20 | 0.15 | 0.11 | -0.04 | -26.67% | 0.01 | 3 | 350 | 0.64 | 0.13 | 0.12 | 0.00 | 10/1/2026 | 10/1/2026 3:59:59 PM EST |
| 12.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.84 | 0.06 | 0.07 | 0.00 | 9/25/2026 | 10/1/2026 3:59:59 PM EST |
| 13.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.09 | 0.03 | 0.04 | 0.00 | 10/1/2026 3:59:59 PM EST | |||
| 14.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.20 | 0.01 | 0.02 | 0.00 | 10/1/2026 3:59:59 PM EST | |||
| 15.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.01 | 0.00 | 10/1/2026 3:59:59 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:59 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:59 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 5.03 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:59 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:59 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 1.04 | -0.01 | 0.02 | 0.00 | 10/1/2026 3:59:59 PM EST | |||
| 6.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.84 | -0.07 | 0.06 | 0.00 | 9/29/2026 | 10/1/2026 3:59:59 PM EST |
| 7.00 | 0.15 | 0.30 | 0.23 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 70 | 0.64 | -0.18 | 0.13 | -0.01 | 9/30/2026 | 10/1/2026 3:59:59 PM EST |
| 8.00 | 0.45 | 0.70 | 0.58 | 0.54 | -0.01 | -1.82% | 0.07 | 1 | 341 | 0.64 | -0.36 | 0.20 | -0.01 | 10/1/2026 | 10/1/2026 3:59:59 PM EST |
| 9.00 | 0.95 | 1.20 | 1.08 | 1.10 | +0.03 | +2.81% | 0.12 | 6 | 29 | 0.59 | -0.57 | 0.21 | -0.01 | 10/1/2026 | 10/1/2026 3:59:59 PM EST |
| 10.00 | 1.40 | 2.15 | 1.78 | 1.70 | 0.00 | 0.00% | 0.18 | 0 | 53 | 0.90 | -0.75 | 0.18 | -0.01 | 9/30/2026 | 10/1/2026 3:59:59 PM EST |
| 11.00 | 2.10 | 3.30 | 2.70 | % | 0.25 | 0 | 0 | 1.23 | -0.87 | 0.12 | 0.00 | 10/1/2026 3:59:59 PM EST | |||
| 12.00 | 3.00 | 4.20 | 3.60 | % | 0.30 | 0 | 0 | 1.31 | -0.94 | 0.07 | 0.00 | 10/1/2026 3:59:59 PM EST | |||
| 13.00 | 4.00 | 5.20 | 4.60 | % | 0.35 | 0 | 0 | 1.45 | -0.97 | 0.04 | 0.00 | 10/1/2026 3:59:59 PM EST | |||
| 14.00 | 5.00 | 6.20 | 5.60 | % | 0.40 | 0 | 0 | 1.58 | -0.99 | 0.02 | 0.00 | 10/1/2026 3:59:59 PM EST | |||
| 15.00 | 6.00 | 7.30 | 6.65 | % | 0.44 | 0 | 0 | 1.79 | -1.00 | 0.01 | 0.00 | 10/1/2026 3:59:59 PM EST | |||
| 16.00 | 7.00 | 8.30 | 7.65 | % | 0.48 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:59 PM EST | |||
| 17.00 | 8.00 | 9.30 | 8.65 | % | 0.51 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:59 PM EST |