Options Chain for TRIPADVISOR INC COM (TRIP) - $10.42 as of 3/6/2026 8:41:20 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 | 8.60 | 11.50 | 10.05 | 9.76 | -0.10 | -1.02% | 10.05 | 1 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:04 PM EST |
| 2.00 | 7.90 | 10.50 | 9.20 | 8.43 | -0.25 | -2.88% | 4.60 | 3 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:04 PM EST |
| 3.00 | 6.90 | 9.50 | 8.20 | 7.31 | -0.39 | -5.07% | 2.73 | 1 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:04 PM EST |
| 4.00 | 5.90 | 6.80 | 6.35 | 6.04 | 0.00 | 0.00% | 1.59 | 0 | 0 | 6.43 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/6/2026 4:00:04 PM EST |
| 5.00 | 4.90 | 5.80 | 5.35 | 5.33 | 0.00 | 0.00% | 1.07 | 0 | 4 | 5.14 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/6/2026 4:00:04 PM EST |
| 6.00 | 3.90 | 5.00 | 4.45 | 4.40 | 0.00 | 0.00% | 0.74 | 0 | 3 | 4.82 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/6/2026 4:00:04 PM EST |
| 6.50 | 3.40 | 4.50 | 3.95 | 3.41 | 0.00 | 0.00% | 0.61 | 0 | 2 | 4.31 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/6/2026 4:00:04 PM EST |
| 7.00 | 2.95 | 4.10 | 3.53 | 3.40 | 0.00 | 0.00% | 0.50 | 0 | 3 | 4.13 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/6/2026 4:00:04 PM EST |
| 7.50 | 2.45 | 3.50 | 2.98 | 2.38 | 0.00 | 0.00% | 0.40 | 0 | 1 | 3.39 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/6/2026 4:00:04 PM EST |
| 8.00 | 1.95 | 4.40 | 3.18 | % | 0.40 | 0 | 0 | 6.21 | 1.00 | 0.00 | 0.00 | 3/6/2026 4:00:04 PM EST | |||
| 8.50 | 1.45 | 2.30 | 1.88 | 1.91 | 0.00 | 0.00% | 0.22 | 0 | 1 | 2.08 | 0.99 | 0.03 | 0.00 | 3/4/2026 | 3/6/2026 4:00:04 PM EST |
| 9.00 | 1.00 | 1.80 | 1.40 | 1.43 | -0.02 | -1.38% | 0.16 | 100 | 1 | 1.72 | 0.94 | 0.12 | -0.01 | 3/6/2026 | 3/6/2026 4:00:04 PM EST |
| 9.50 | 0.55 | 1.35 | 0.95 | 0.92 | % | 0.10 | 70 | 0 | 1.47 | 0.85 | 0.24 | -0.02 | 3/6/2026 | 3/6/2026 4:00:04 PM EST | |
| 10.00 | 0.55 | 0.70 | 0.63 | 0.69 | -0.21 | -23.34% | 0.06 | 51 | 29 | 0.65 | 0.70 | 0.38 | -0.02 | 3/6/2026 | 3/6/2026 4:00:04 PM EST |
| 10.50 | 0.30 | 1.35 | 0.83 | 0.40 | -0.10 | -20.00% | 0.08 | 16 | 96 | 0.63 | 0.48 | 0.47 | -0.03 | 3/6/2026 | 3/6/2026 4:00:04 PM EST |
| 11.00 | 0.10 | 0.25 | 0.18 | 0.10 | -0.11 | -52.39% | 0.02 | 34 | 55 | 0.61 | 0.26 | 0.40 | -0.02 | 3/6/2026 | 3/6/2026 4:00:04 PM EST |
| 11.50 | 0.00 | 0.10 | 0.05 | 0.07 | -0.11 | -61.12% | 0.00 | 22 | 24 | 0.74 | 0.11 | 0.23 | -0.01 | 3/6/2026 | 3/6/2026 4:00:04 PM EST |
| 12.00 | 0.00 | 0.15 | 0.08 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 44 | 1.07 | 0.04 | 0.10 | -0.01 | 3/5/2026 | 3/6/2026 4:00:04 PM EST |
| 12.50 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 2.88 | 0.01 | 0.04 | 0.00 | 3/6/2026 4:00:04 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 10 | 2.73 | 0.00 | 0.01 | 0.00 | 2/12/2026 | 3/6/2026 4:00:04 PM EST |
| 13.50 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:04 PM EST | |||
| 14.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.33 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 3/6/2026 4:00:04 PM EST |
| 14.50 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:04 PM EST | |||
| 15.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 3.84 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:04 PM EST | |||
| 15.50 | 0.00 | 1.75 | 0.88 | % | 0.06 | 0 | 0 | 5.45 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:04 PM EST | |||
| 16.00 | 0.00 | 1.95 | 0.98 | % | 0.06 | 0 | 0 | 5.96 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:04 PM EST | |||
| 16.50 | 0.00 | 1.80 | 0.90 | % | 0.05 | 0 | 0 | 5.85 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:04 PM EST | |||
| 17.00 | 0.00 | 1.80 | 0.90 | % | 0.05 | 0 | 0 | 5.99 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:04 PM EST | |||
| 17.50 | 0.00 | 1.75 | 0.88 | % | 0.05 | 0 | 0 | 6.04 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:04 PM EST | |||
| 18.00 | 0.00 | 1.80 | 0.90 | % | 0.05 | 0 | 0 | 6.26 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:04 PM EST | |||
| 18.50 | 0.00 | 1.75 | 0.88 | % | 0.05 | 0 | 0 | 6.29 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:04 PM EST | |||
| 19.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 7.12 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:04 PM EST | |||
| 19.50 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 7.24 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:04 PM EST | |||
| 20.00 | 0.00 | 1.45 | 0.73 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 1 | 6.09 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/6/2026 4:00:04 PM EST |
| 20.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 7.46 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:04 PM EST | |||
| 21.00 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 0 | 6.85 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:04 PM EST | |||
| 22.00 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 0 | 7.05 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:04 PM EST | |||
| 23.00 | 0.00 | 1.60 | 0.80 | % | 0.03 | 0 | 0 | 6.96 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:04 PM EST | |||
| 24.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 8.12 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:04 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 8.29 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:04 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 | 0.00 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:04 PM EST | |||
| 2.00 | 0.00 | 2.00 | 1.00 | % | 0.50 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:04 PM EST | |||
| 3.00 | 0.00 | 0.95 | 0.48 | % | 0.16 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:04 PM EST | |||
| 4.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.89 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:04 PM EST | |||
| 5.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:04 PM EST | |||
| 6.00 | 0.00 | 0.95 | 0.48 | % | 0.08 | 0 | 0 | 6.02 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:04 PM EST | |||
| 6.50 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 4.84 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:04 PM EST | |||
| 7.00 | 0.00 | 0.95 | 0.48 | % | 0.07 | 0 | 0 | 4.87 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:04 PM EST | |||
| 7.50 | 0.00 | 1.15 | 0.58 | % | 0.08 | 0 | 0 | 4.85 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:04 PM EST | |||
| 8.00 | 0.00 | 1.15 | 0.58 | % | 0.07 | 0 | 0 | 4.32 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:04 PM EST | |||
| 8.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 16 | 2.96 | -0.01 | 0.03 | 0.00 | 3/2/2026 | 3/6/2026 4:00:04 PM EST |
| 9.00 | 0.00 | 1.00 | 0.50 | 0.09 | -0.03 | -25.00% | 0.06 | 13 | 78 | 0.82 | -0.06 | 0.12 | -0.01 | 3/6/2026 | 3/6/2026 4:00:04 PM EST |
| 9.50 | 0.00 | 0.10 | 0.05 | 0.10 | +0.03 | +42.86% | 0.01 | 62 | 10 | 0.74 | -0.15 | 0.24 | -0.02 | 3/6/2026 | 3/6/2026 4:00:04 PM EST |
| 10.00 | 0.15 | 0.25 | 0.20 | 0.20 | +0.04 | +25.00% | 0.02 | 35 | 63 | 0.66 | -0.30 | 0.38 | -0.02 | 3/6/2026 | 3/6/2026 4:00:04 PM EST |
| 10.50 | 0.30 | 0.50 | 0.40 | 0.35 | -0.27 | -43.55% | 0.04 | 95 | 3 | 0.63 | -0.52 | 0.47 | -0.03 | 3/6/2026 | 3/6/2026 4:00:04 PM EST |
| 11.00 | 0.65 | 0.80 | 0.73 | 0.59 | -0.11 | -15.72% | 0.07 | 11 | 14 | 0.58 | -0.74 | 0.40 | -0.02 | 3/6/2026 | 3/6/2026 4:00:04 PM EST |
| 11.50 | 0.80 | 1.65 | 1.23 | % | 0.11 | 0 | 0 | 1.70 | -0.89 | 0.23 | -0.01 | 3/6/2026 4:00:04 PM EST | |||
| 12.00 | 1.25 | 2.10 | 1.68 | % | 0.14 | 0 | 0 | 1.86 | -0.96 | 0.10 | -0.01 | 3/6/2026 4:00:04 PM EST | |||
| 12.50 | 1.75 | 2.60 | 2.18 | % | 0.17 | 0 | 0 | 2.09 | -0.99 | 0.04 | 0.00 | 3/6/2026 4:00:04 PM EST | |||
| 13.00 | 2.00 | 3.10 | 2.55 | 2.65 | +0.42 | +18.84% | 0.20 | 10 | 14 | 2.30 | -1.00 | 0.01 | 0.00 | 3/6/2026 | 3/6/2026 4:00:04 PM EST |
| 13.50 | 2.70 | 3.60 | 3.15 | % | 0.23 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:04 PM EST | |||
| 14.00 | 3.20 | 4.10 | 3.65 | 1.93 | 0.00 | 0.00% | 0.26 | 0 | 2 | 2.67 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 3/6/2026 4:00:04 PM EST |
| 14.50 | 3.70 | 4.60 | 4.15 | 4.15 | +0.40 | +10.67% | 0.29 | 2 | 5 | 2.83 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:04 PM EST |
| 15.00 | 4.20 | 5.10 | 4.65 | % | 0.31 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:04 PM EST | |||
| 15.50 | 4.70 | 5.60 | 5.15 | 4.75 | 0.00 | 0.00% | 0.33 | 0 | 16 | 3.14 | -1.00 | 0.00 | 0.00 | 3/5/2026 | 3/6/2026 4:00:04 PM EST |
| 16.00 | 5.20 | 6.30 | 5.75 | 6.70 | 0.00 | 0.00% | 0.36 | 0 | 0 | 3.71 | -1.00 | 0.00 | 0.00 | 3/3/2026 | 3/6/2026 4:00:04 PM EST |
| 16.50 | 5.70 | 6.80 | 6.25 | 6.75 | 0.00 | 0.00% | 0.38 | 0 | 0 | 3.85 | -1.00 | 0.00 | 0.00 | 3/3/2026 | 3/6/2026 4:00:04 PM EST |
| 17.00 | 6.20 | 7.10 | 6.65 | 6.35 | 0.00 | 0.00% | 0.39 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 3/5/2026 | 3/6/2026 4:00:04 PM EST |
| 17.50 | 6.70 | 7.80 | 7.25 | 7.82 | 0.00 | 0.00% | 0.41 | 0 | 0 | 4.11 | -1.00 | 0.00 | 0.00 | 3/3/2026 | 3/6/2026 4:00:04 PM EST |
| 18.00 | 7.20 | 8.10 | 7.65 | % | 0.43 | 0 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:04 PM EST | |||
| 18.50 | 7.70 | 8.60 | 8.15 | 8.75 | 0.00 | 0.00% | 0.44 | 0 | 1 | 3.89 | -1.00 | 0.00 | 0.00 | 3/2/2026 | 3/6/2026 4:00:04 PM EST |
| 19.00 | 8.20 | 9.60 | 8.90 | 9.33 | 0.00 | 0.00% | 0.47 | 0 | 0 | 5.08 | -1.00 | 0.00 | 0.00 | 3/3/2026 | 3/6/2026 4:00:04 PM EST |
| 19.50 | 8.70 | 9.60 | 9.15 | 9.65 | 0.00 | 0.00% | 0.47 | 0 | 0 | 4.11 | -1.00 | 0.00 | 0.00 | 3/2/2026 | 3/6/2026 4:00:04 PM EST |
| 20.00 | 9.20 | 10.10 | 9.65 | 9.30 | 0.00 | 0.00% | 0.48 | 0 | 1 | 4.20 | -1.00 | 0.00 | 0.00 | 3/5/2026 | 3/6/2026 4:00:04 PM EST |
| 20.50 | 9.70 | 12.10 | 10.90 | 10.70 | 0.00 | 0.00% | 0.53 | 0 | 0 | 7.26 | -1.00 | 0.00 | 0.00 | 3/2/2026 | 3/6/2026 4:00:04 PM EST |
| 21.00 | 10.20 | 11.10 | 10.65 | % | 0.51 | 0 | 0 | 4.39 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:04 PM EST | |||
| 22.00 | 11.20 | 12.10 | 11.65 | % | 0.53 | 0 | 0 | 4.57 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:04 PM EST | |||
| 23.00 | 12.20 | 13.10 | 12.65 | % | 0.55 | 0 | 0 | 4.74 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:04 PM EST | |||
| 24.00 | 13.20 | 14.40 | 13.80 | % | 0.58 | 0 | 0 | 5.62 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:04 PM EST | |||
| 25.00 | 14.20 | 15.10 | 14.65 | % | 0.59 | 0 | 0 | 5.05 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:04 PM EST |