Options Chain for TRIPADVISOR INC COM (TRIP) - $10.22 as of 2/24/2026 7:16:21 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 | 8.40 | 11.10 | 9.75 | % | 9.75 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:08 PM EST | |||
| 2.00 | 7.30 | 10.10 | 8.70 | % | 4.35 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:08 PM EST | |||
| 3.00 | 6.50 | 9.10 | 7.80 | % | 2.60 | 0 | 0 | 9.07 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:08 PM EST | |||
| 4.00 | 5.50 | 8.10 | 6.80 | % | 1.70 | 0 | 0 | 6.72 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:08 PM EST | |||
| 5.00 | 4.60 | 5.70 | 5.15 | % | 1.03 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:08 PM EST | |||
| 6.00 | 3.60 | 4.70 | 4.15 | % | 0.69 | 0 | 0 | 2.28 | 0.99 | 0.01 | 0.00 | 2/24/2026 4:00:08 PM EST | |||
| 7.00 | 2.80 | 3.50 | 3.15 | 6.11 | 0.00 | 0.00% | 0.45 | 0 | 1 | 1.52 | 0.97 | 0.03 | 0.00 | 2/10/2026 | 2/24/2026 4:00:08 PM EST |
| 8.00 | 1.90 | 2.60 | 2.25 | % | 0.28 | 0 | 0 | 1.31 | 0.87 | 0.10 | -0.01 | 2/24/2026 4:00:08 PM EST | |||
| 9.00 | 1.10 | 1.65 | 1.38 | 1.12 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.65 | 0.74 | 0.16 | -0.01 | 2/13/2026 | 2/24/2026 4:00:08 PM EST |
| 10.00 | 0.65 | 0.85 | 0.75 | 0.75 | -0.05 | -6.25% | 0.07 | 1 | 2 | 0.61 | 0.55 | 0.23 | -0.01 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 11.00 | 0.30 | 0.45 | 0.38 | 0.36 | -0.04 | -10.00% | 0.03 | 30 | 85 | 0.59 | 0.35 | 0.22 | -0.01 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 12.00 | 0.10 | 0.25 | 0.18 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 80 | 0.59 | 0.20 | 0.16 | -0.01 | 2/20/2026 | 2/24/2026 4:00:08 PM EST |
| 13.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.58 | 0.08 | 0.09 | 0.00 | 2/12/2026 | 2/24/2026 4:00:08 PM EST |
| 14.00 | 0.00 | 1.15 | 0.58 | % | 0.04 | 0 | 0 | 1.95 | 0.03 | 0.04 | 0.00 | 2/24/2026 4:00:08 PM EST | |||
| 15.00 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 2.98 | 0.01 | 0.02 | 0.00 | 2/24/2026 4:00:08 PM EST | |||
| 16.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 2.07 | 0.00 | 0.01 | 0.00 | 2/24/2026 4:00:08 PM EST | |||
| 17.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:08 PM EST | |||
| 18.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:08 PM EST | |||
| 19.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:08 PM EST | |||
| 20.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:08 PM EST | |||
| 21.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:08 PM EST | |||
| 22.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:08 PM EST | |||
| 23.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 3.89 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:08 PM EST | |||
| 24.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 3.98 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:08 PM EST | |||
| 25.00 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:08 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 | 2.15 | 1.08 | % | 1.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:08 PM EST | |||
| 2.00 | 0.00 | 2.15 | 1.08 | % | 0.54 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:08 PM EST | |||
| 3.00 | 0.00 | 1.80 | 0.90 | % | 0.30 | 0 | 0 | 8.18 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:08 PM EST | |||
| 4.00 | 0.00 | 0.95 | 0.48 | % | 0.12 | 0 | 0 | 4.30 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:08 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:08 PM EST | |||
| 6.00 | 0.00 | 0.95 | 0.48 | % | 0.08 | 0 | 0 | 2.78 | -0.01 | 0.01 | 0.00 | 2/24/2026 4:00:08 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.97 | -0.03 | 0.03 | 0.00 | 2/24/2026 4:00:08 PM EST | |||
| 8.00 | 0.10 | 0.25 | 0.18 | 0.17 | % | 0.02 | 1 | 0 | 0.77 | -0.13 | 0.10 | -0.01 | 2/24/2026 | 2/24/2026 4:00:08 PM EST | |
| 9.00 | 0.20 | 0.40 | 0.30 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 23 | 0.63 | -0.26 | 0.16 | -0.01 | 2/23/2026 | 2/24/2026 4:00:08 PM EST |
| 10.00 | 0.55 | 0.75 | 0.65 | 0.65 | 0.00 | 0.00% | 0.07 | 0 | 27 | 0.59 | -0.45 | 0.23 | -0.01 | 2/23/2026 | 2/24/2026 4:00:08 PM EST |
| 11.00 | 1.15 | 1.30 | 1.23 | 0.81 | 0.00 | 0.00% | 0.11 | 0 | 14 | 0.57 | -0.65 | 0.22 | -0.01 | 2/20/2026 | 2/24/2026 4:00:08 PM EST |
| 12.00 | 1.70 | 2.35 | 2.03 | 2.45 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.97 | -0.80 | 0.16 | -0.01 | 2/13/2026 | 2/24/2026 4:00:08 PM EST |
| 13.00 | 2.65 | 3.50 | 3.08 | 2.45 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.25 | -0.92 | 0.09 | 0.00 | 2/19/2026 | 2/24/2026 4:00:08 PM EST |
| 14.00 | 3.50 | 4.50 | 4.00 | % | 0.29 | 0 | 0 | 1.43 | -0.97 | 0.04 | 0.00 | 2/24/2026 4:00:08 PM EST | |||
| 15.00 | 4.30 | 5.50 | 4.90 | % | 0.33 | 0 | 0 | 1.58 | -0.99 | 0.02 | 0.00 | 2/24/2026 4:00:08 PM EST | |||
| 16.00 | 5.40 | 8.00 | 6.70 | % | 0.42 | 0 | 0 | 3.09 | -1.00 | 0.01 | 0.00 | 2/24/2026 4:00:08 PM EST | |||
| 17.00 | 6.40 | 9.00 | 7.70 | % | 0.45 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:08 PM EST | |||
| 18.00 | 7.40 | 10.10 | 8.75 | % | 0.49 | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:08 PM EST | |||
| 19.00 | 8.10 | 11.10 | 9.60 | % | 0.51 | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:08 PM EST | |||
| 20.00 | 9.00 | 12.10 | 10.55 | % | 0.53 | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:08 PM EST | |||
| 21.00 | 10.20 | 13.10 | 11.65 | % | 0.55 | 0 | 0 | 3.77 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:08 PM EST | |||
| 22.00 | 11.10 | 14.10 | 12.60 | % | 0.57 | 0 | 0 | 3.87 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:08 PM EST | |||
| 23.00 | 12.00 | 15.10 | 13.55 | % | 0.59 | 0 | 0 | 3.95 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:08 PM EST | |||
| 24.00 | 13.20 | 16.10 | 14.65 | % | 0.61 | 0 | 0 | 4.04 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:08 PM EST | |||
| 25.00 | 14.10 | 17.10 | 15.60 | % | 0.62 | 0 | 0 | 4.12 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:08 PM EST |