Options Chain for TRIPADVISOR INC COM (TRIP) - $10.46 as of 2/19/2026 12:48:22 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 | 8.70 | 11.60 | 10.15 | % | 10.15 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/19/2026 11:59:06 AM EST | |||
| 2.00 | 7.70 | 10.50 | 9.10 | % | 4.55 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/19/2026 11:59:06 AM EST | |||
| 3.00 | 6.70 | 9.40 | 8.05 | % | 2.68 | 0 | 0 | 7.81 | 1.00 | 0.00 | 0.00 | 2/19/2026 11:59:06 AM EST | |||
| 4.00 | 5.00 | 8.40 | 6.70 | % | 1.68 | 0 | 0 | 5.80 | 1.00 | 0.00 | 0.00 | 2/19/2026 11:59:06 AM EST | |||
| 5.00 | 4.80 | 6.00 | 5.40 | % | 1.08 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 2/19/2026 11:59:06 AM EST | |||
| 6.00 | 4.10 | 4.80 | 4.45 | % | 0.74 | 0 | 0 | 1.71 | 0.99 | 0.01 | 0.00 | 2/19/2026 11:59:06 AM EST | |||
| 7.00 | 3.10 | 3.80 | 3.45 | 3.67 | 0.00 | 0.00% | 0.49 | 0 | 1 | 1.34 | 0.96 | 0.04 | 0.00 | 2/17/2026 | 2/19/2026 11:59:06 AM EST |
| 8.00 | 2.20 | 2.90 | 2.55 | % | 0.32 | 0 | 0 | 1.12 | 0.88 | 0.08 | -0.01 | 2/19/2026 11:59:06 AM EST | |||
| 9.00 | 1.25 | 2.05 | 1.65 | 2.10 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.93 | 0.77 | 0.12 | -0.01 | 2/17/2026 | 2/19/2026 11:59:06 AM EST |
| 10.00 | 0.95 | 1.15 | 1.05 | 1.16 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.58 | 0.62 | 0.19 | -0.01 | 2/18/2026 | 2/19/2026 11:59:06 AM EST |
| 11.00 | 0.45 | 0.65 | 0.55 | 0.60 | 0.00 | 0.00% | 0.05 | 0 | 1,607 | 0.54 | 0.42 | 0.20 | -0.01 | 2/18/2026 | 2/19/2026 11:59:06 AM EST |
| 12.00 | 0.15 | 0.40 | 0.28 | % | 0.02 | 0 | 0 | 0.55 | 0.26 | 0.16 | -0.01 | 2/19/2026 11:59:06 AM EST | |||
| 13.00 | 0.05 | 0.25 | 0.15 | % | 0.01 | 0 | 0 | 0.56 | 0.16 | 0.12 | -0.01 | 2/19/2026 11:59:06 AM EST | |||
| 14.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.42 | 0.07 | 0.07 | 0.00 | 2/19/2026 11:59:06 AM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.41 | 0.04 | 0.04 | 0.00 | 2/18/2026 | 2/19/2026 11:59:06 AM EST |
| 16.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.69 | 0.02 | 0.02 | 0.00 | 2/19/2026 11:59:06 AM EST | |||
| 17.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.80 | 0.01 | 0.01 | 0.00 | 2/19/2026 11:59:06 AM EST | |||
| 18.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 2/19/2026 11:59:06 AM EST | |||
| 19.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 11:59:06 AM EST | |||
| 20.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 2/19/2026 11:59:06 AM EST | |||
| 21.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 2/19/2026 11:59:06 AM EST | |||
| 22.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 2/19/2026 11:59:06 AM 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 | 2/19/2026 11:59:06 AM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 5.77 | 0.00 | 0.00 | 0.00 | 2/19/2026 11:59:06 AM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 4.28 | 0.00 | 0.00 | 0.00 | 2/19/2026 11:59:06 AM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 2/19/2026 11:59:06 AM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 2/19/2026 11:59:06 AM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.19 | -0.01 | 0.01 | 0.00 | 2/19/2026 11:59:06 AM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.76 | -0.04 | 0.04 | 0.00 | 2/19/2026 11:59:06 AM EST | |||
| 8.00 | 0.05 | 0.75 | 0.40 | % | 0.05 | 0 | 0 | 0.95 | -0.12 | 0.08 | -0.01 | 2/19/2026 11:59:06 AM EST | |||
| 9.00 | 0.15 | 0.35 | 0.25 | 0.29 | +0.03 | +11.54% | 0.03 | 2 | 61 | 0.60 | -0.23 | 0.12 | -0.01 | 2/19/2026 | 2/19/2026 11:59:06 AM EST |
| 10.00 | 0.40 | 0.60 | 0.50 | 0.71 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.55 | -0.38 | 0.19 | -0.01 | 2/18/2026 | 2/19/2026 11:59:06 AM EST |
| 11.00 | 0.85 | 1.10 | 0.98 | 1.35 | 0.00 | 0.00% | 0.09 | 0 | 15 | 0.53 | -0.58 | 0.20 | -0.01 | 2/17/2026 | 2/19/2026 11:59:06 AM EST |
| 12.00 | 1.60 | 1.85 | 1.73 | 1.60 | 0.00 | 0.00% | 0.14 | 0 | 10 | 0.53 | -0.74 | 0.16 | -0.01 | 2/12/2026 | 2/19/2026 11:59:06 AM EST |
| 13.00 | 2.35 | 3.30 | 2.83 | % | 0.22 | 0 | 0 | 1.09 | -0.84 | 0.12 | -0.01 | 2/19/2026 11:59:06 AM EST | |||
| 14.00 | 3.10 | 4.10 | 3.60 | % | 0.26 | 0 | 0 | 1.08 | -0.93 | 0.07 | 0.00 | 2/19/2026 11:59:06 AM EST | |||
| 15.00 | 4.20 | 5.10 | 4.65 | % | 0.31 | 0 | 0 | 1.22 | -0.96 | 0.04 | 0.00 | 2/19/2026 11:59:06 AM EST | |||
| 16.00 | 5.20 | 6.10 | 5.65 | % | 0.35 | 0 | 0 | 1.34 | -0.98 | 0.02 | 0.00 | 2/19/2026 11:59:06 AM EST | |||
| 17.00 | 6.00 | 8.70 | 7.35 | % | 0.43 | 0 | 0 | 2.69 | -0.99 | 0.01 | 0.00 | 2/19/2026 11:59:06 AM EST | |||
| 18.00 | 6.80 | 9.60 | 8.20 | % | 0.46 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 2/19/2026 11:59:06 AM EST | |||
| 19.00 | 7.60 | 10.60 | 9.10 | % | 0.48 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 2/19/2026 11:59:06 AM EST | |||
| 20.00 | 9.00 | 11.60 | 10.30 | % | 0.52 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 2/19/2026 11:59:06 AM EST | |||
| 21.00 | 10.00 | 12.60 | 11.30 | % | 0.54 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 2/19/2026 11:59:06 AM EST | |||
| 22.00 | 10.00 | 13.60 | 11.80 | % | 0.54 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 2/19/2026 11:59:06 AM EST |