Options Chain for TRIPADVISOR INC COM (TRIP) - $9.76 as of 3/12/2026 4:28:52 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 | 7.90 | 10.40 | 9.15 | % | 9.15 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:15 PM EST | |||
| 2.00 | 6.90 | 9.50 | 8.20 | % | 4.10 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:15 PM EST | |||
| 3.00 | 5.90 | 8.50 | 7.20 | % | 2.40 | 0 | 0 | 8.07 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:15 PM EST | |||
| 4.00 | 5.00 | 7.50 | 6.25 | % | 1.56 | 0 | 0 | 5.85 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:15 PM EST | |||
| 5.00 | 3.90 | 5.50 | 4.70 | % | 0.94 | 0 | 0 | 3.09 | 0.99 | 0.01 | 0.00 | 3/12/2026 4:00:15 PM EST | |||
| 6.00 | 3.00 | 4.50 | 3.75 | % | 0.62 | 0 | 0 | 2.46 | 0.96 | 0.03 | 0.00 | 3/12/2026 4:00:15 PM EST | |||
| 7.00 | 2.10 | 3.60 | 2.85 | % | 0.41 | 0 | 0 | 2.04 | 0.89 | 0.08 | -0.01 | 3/12/2026 4:00:15 PM EST | |||
| 8.00 | 1.45 | 3.40 | 2.43 | % | 0.30 | 0 | 0 | 1.36 | 0.77 | 0.13 | -0.01 | 3/12/2026 4:00:15 PM EST | |||
| 9.00 | 0.95 | 1.15 | 1.05 | % | 0.12 | 0 | 0 | 0.68 | 0.61 | 0.18 | -0.01 | 3/12/2026 4:00:15 PM EST | |||
| 10.00 | 0.40 | 0.65 | 0.53 | % | 0.05 | 0 | 0 | 0.60 | 0.42 | 0.19 | -0.01 | 3/12/2026 4:00:15 PM EST | |||
| 11.00 | 0.20 | 0.55 | 0.38 | 0.37 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.70 | 0.26 | 0.16 | -0.01 | 3/11/2026 | 3/12/2026 4:00:15 PM EST |
| 12.00 | 0.00 | 0.65 | 0.33 | % | 0.03 | 0 | 0 | 1.13 | 0.14 | 0.11 | -0.01 | 3/12/2026 4:00:15 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.39 | 0.07 | 0.07 | 0.00 | 3/12/2026 4:00:15 PM EST | |||
| 14.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.70 | 0.04 | 0.04 | 0.00 | 3/12/2026 4:00:15 PM EST | |||
| 15.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.83 | 0.02 | 0.02 | 0.00 | 3/12/2026 4:00:15 PM EST | |||
| 16.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.95 | 0.01 | 0.01 | 0.00 | 3/12/2026 4:00:15 PM EST | |||
| 17.00 | 0.00 | 0.45 | 0.23 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.57 | 0.00 | 0.01 | 0.00 | 3/6/2026 | 3/12/2026 4:00:15 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:15 PM EST | |||
| 19.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:15 PM EST | |||
| 20.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:15 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 | 3/12/2026 4:00:15 PM EST | |||
| 2.00 | 0.00 | 1.15 | 0.58 | % | 0.29 | 0 | 0 | 7.16 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:15 PM EST | |||
| 3.00 | 0.00 | 0.95 | 0.48 | % | 0.16 | 0 | 0 | 4.56 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:15 PM EST | |||
| 4.00 | 0.00 | 0.95 | 0.48 | % | 0.12 | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:15 PM EST | |||
| 5.00 | 0.00 | 0.95 | 0.48 | % | 0.10 | 0 | 0 | 2.80 | -0.01 | 0.01 | 0.00 | 3/12/2026 4:00:15 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 1.97 | -0.04 | 0.03 | 0.00 | 3/12/2026 4:00:15 PM EST | |||
| 7.00 | 0.10 | 0.30 | 0.20 | 0.30 | +0.05 | +20.00% | 0.03 | 2 | 1 | 0.84 | -0.11 | 0.08 | -0.01 | 3/12/2026 | 3/12/2026 4:00:15 PM EST |
| 8.00 | 0.25 | 0.40 | 0.33 | 0.23 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.71 | -0.23 | 0.13 | -0.01 | 3/10/2026 | 3/12/2026 4:00:15 PM EST |
| 9.00 | 0.55 | 0.85 | 0.70 | 0.70 | % | 0.08 | 13 | 0 | 0.70 | -0.39 | 0.18 | -0.01 | 3/12/2026 | 3/12/2026 4:00:15 PM EST | |
| 10.00 | 1.05 | 1.30 | 1.18 | % | 0.12 | 0 | 0 | 0.62 | -0.58 | 0.19 | -0.01 | 3/12/2026 4:00:15 PM EST | |||
| 11.00 | 1.35 | 2.55 | 1.95 | % | 0.18 | 0 | 0 | 1.17 | -0.74 | 0.16 | -0.01 | 3/12/2026 4:00:15 PM EST | |||
| 12.00 | 1.80 | 3.20 | 2.50 | % | 0.21 | 0 | 0 | 1.07 | -0.86 | 0.11 | -0.01 | 3/12/2026 4:00:15 PM EST | |||
| 13.00 | 3.30 | 4.10 | 3.70 | % | 0.28 | 0 | 0 | 1.14 | -0.93 | 0.07 | 0.00 | 3/12/2026 4:00:15 PM EST | |||
| 14.00 | 4.30 | 5.10 | 4.70 | 4.20 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.28 | -0.96 | 0.04 | 0.00 | 3/11/2026 | 3/12/2026 4:00:15 PM EST |
| 15.00 | 5.30 | 6.10 | 5.70 | % | 0.38 | 0 | 0 | 1.40 | -0.98 | 0.02 | 0.00 | 3/12/2026 4:00:15 PM EST | |||
| 16.00 | 5.60 | 7.10 | 6.35 | % | 0.40 | 0 | 0 | 1.51 | -0.99 | 0.01 | 0.00 | 3/12/2026 4:00:15 PM EST | |||
| 17.00 | 6.60 | 8.10 | 7.35 | % | 0.43 | 0 | 0 | 1.61 | -1.00 | 0.01 | 0.00 | 3/12/2026 4:00:15 PM EST | |||
| 18.00 | 7.60 | 9.10 | 8.35 | % | 0.46 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:15 PM EST | |||
| 19.00 | 8.60 | 10.10 | 9.35 | % | 0.49 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:15 PM EST | |||
| 20.00 | 9.60 | 11.10 | 10.35 | % | 0.52 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:15 PM EST |