Options Chain for TRIPADVISOR INC COM (TRIP) - $8.91 as of 10/9/2026 7:48:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 6.30 | 8.80 | 7.55 | 6.86 | % | 3.77 | 20 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:53 PM EST | |
| 3.00 | 5.30 | 7.90 | 6.60 | % | 2.20 | 0 | 0 | 7.61 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:53 PM EST | |||
| 4.00 | 4.20 | 6.90 | 5.55 | % | 1.39 | 0 | 0 | 5.44 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:53 PM EST | |||
| 5.00 | 3.50 | 4.70 | 4.10 | % | 0.82 | 0 | 0 | 2.51 | 0.99 | 0.01 | 0.00 | 10/9/2026 3:59:53 PM EST | |||
| 6.00 | 2.50 | 3.70 | 3.10 | % | 0.52 | 0 | 0 | 1.95 | 0.95 | 0.05 | 0.00 | 10/9/2026 3:59:53 PM EST | |||
| 7.00 | 1.40 | 2.75 | 2.08 | % | 0.30 | 0 | 0 | 1.52 | 0.85 | 0.11 | -0.01 | 10/9/2026 3:59:53 PM EST | |||
| 8.00 | 1.10 | 1.35 | 1.23 | % | 0.15 | 0 | 0 | 0.62 | 0.70 | 0.17 | -0.01 | 10/9/2026 3:59:53 PM EST | |||
| 9.00 | 0.55 | 0.90 | 0.73 | % | 0.08 | 0 | 0 | 0.63 | 0.51 | 0.21 | -0.01 | 10/9/2026 3:59:53 PM EST | |||
| 10.00 | 0.25 | 0.45 | 0.35 | % | 0.03 | 0 | 0 | 0.59 | 0.31 | 0.19 | -0.01 | 10/9/2026 3:59:53 PM EST | |||
| 11.00 | 0.05 | 0.40 | 0.23 | % | 0.02 | 0 | 0 | 0.62 | 0.18 | 0.14 | -0.01 | 10/9/2026 3:59:53 PM EST | |||
| 12.00 | 0.00 | 0.70 | 0.35 | % | 0.03 | 0 | 0 | 1.26 | 0.09 | 0.09 | 0.00 | 10/9/2026 3:59:53 PM EST | |||
| 13.00 | 0.00 | 1.65 | 0.83 | % | 0.06 | 0 | 0 | 2.19 | 0.04 | 0.05 | 0.00 | 10/9/2026 3:59:53 PM EST | |||
| 14.00 | 0.00 | 1.90 | 0.95 | % | 0.07 | 0 | 0 | 2.52 | 0.02 | 0.03 | 0.00 | 10/9/2026 3:59:53 PM EST | |||
| 15.00 | 0.00 | 2.05 | 1.03 | % | 0.07 | 0 | 0 | 2.76 | 0.01 | 0.01 | 0.00 | 10/9/2026 3:59:53 PM EST | |||
| 16.00 | 0.00 | 2.10 | 1.05 | % | 0.07 | 0 | 0 | 2.91 | 0.00 | 0.01 | 0.00 | 10/9/2026 3:59:53 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 | 1.90 | 0.95 | % | 0.47 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:53 PM EST | |||
| 3.00 | 0.00 | 1.95 | 0.98 | % | 0.33 | 0 | 0 | 6.83 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:53 PM EST | |||
| 4.00 | 0.00 | 2.05 | 1.03 | % | 0.26 | 0 | 0 | 5.23 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.25 | -0.01 | 0.01 | 0.00 | 10/9/2026 3:59:53 PM EST | |||
| 6.00 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 1.16 | -0.05 | 0.05 | 0.00 | 10/9/2026 3:59:53 PM EST | |||
| 7.00 | 0.05 | 0.45 | 0.25 | % | 0.04 | 0 | 0 | 0.73 | -0.15 | 0.11 | -0.01 | 10/9/2026 3:59:53 PM EST | |||
| 8.00 | 0.35 | 0.55 | 0.45 | % | 0.06 | 0 | 0 | 0.65 | -0.30 | 0.17 | -0.01 | 10/9/2026 3:59:53 PM EST | |||
| 9.00 | 0.80 | 1.00 | 0.90 | 0.81 | % | 0.10 | 2 | 0 | 0.62 | -0.49 | 0.21 | -0.01 | 10/9/2026 | 10/9/2026 3:59:53 PM EST | |
| 10.00 | 1.45 | 1.70 | 1.58 | % | 0.16 | 0 | 0 | 0.61 | -0.69 | 0.19 | -0.01 | 10/9/2026 3:59:53 PM EST | |||
| 11.00 | 1.80 | 2.75 | 2.28 | % | 0.21 | 0 | 0 | 0.98 | -0.82 | 0.14 | -0.01 | 10/9/2026 3:59:53 PM EST | |||
| 12.00 | 2.60 | 4.10 | 3.35 | % | 0.28 | 0 | 0 | 1.46 | -0.91 | 0.09 | 0.00 | 10/9/2026 3:59:53 PM EST | |||
| 13.00 | 3.60 | 6.20 | 4.90 | % | 0.38 | 0 | 0 | 2.50 | -0.96 | 0.05 | 0.00 | 10/9/2026 3:59:53 PM EST | |||
| 14.00 | 4.60 | 7.20 | 5.90 | % | 0.42 | 0 | 0 | 2.65 | -0.98 | 0.03 | 0.00 | 10/9/2026 3:59:53 PM EST | |||
| 15.00 | 5.60 | 8.20 | 6.90 | % | 0.46 | 0 | 0 | 2.78 | -0.99 | 0.01 | 0.00 | 10/9/2026 3:59:53 PM EST | |||
| 16.00 | 6.60 | 9.20 | 7.90 | % | 0.49 | 0 | 0 | 2.90 | -1.00 | 0.01 | 0.00 | 10/9/2026 3:59:53 PM EST |