Options Chain for TRIPADVISOR INC COM (TRIP) - $9.52 as of 3/16/2026 9:24:54 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 | 8.10 | 8.90 | 8.50 | 8.50 | +0.33 | +4.04% | 8.50 | 7 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:25 PM EST |
| 2.00 | 7.10 | 8.00 | 7.55 | 7.61 | +0.30 | +4.11% | 3.77 | 13 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:25 PM EST |
| 3.00 | 6.10 | 6.90 | 6.50 | 6.52 | -0.88 | -11.90% | 2.17 | 6 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:25 PM EST |
| 4.00 | 5.20 | 6.00 | 5.60 | 5.60 | -0.76 | -11.95% | 1.40 | 1 | 3 | 8.74 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:25 PM EST |
| 5.00 | 4.40 | 4.90 | 4.65 | 4.55 | -0.85 | -15.75% | 0.93 | 2 | 2 | 6.32 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:25 PM EST |
| 6.00 | 3.30 | 3.90 | 3.60 | 3.55 | -0.85 | -19.32% | 0.60 | 2 | 2 | 5.40 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:25 PM EST |
| 6.50 | 2.60 | 3.40 | 3.00 | 3.05 | % | 0.46 | 1 | 0 | 4.30 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:25 PM EST | |
| 7.00 | 1.05 | 4.00 | 2.53 | 2.66 | -0.39 | -12.79% | 0.36 | 3 | 1 | 7.65 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:25 PM EST |
| 7.50 | 1.45 | 2.40 | 1.93 | % | 0.26 | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:25 PM EST | |||
| 8.00 | 1.00 | 1.95 | 1.48 | % | 0.18 | 0 | 0 | 2.81 | 0.99 | 0.06 | 0.00 | 3/16/2026 3:59:25 PM EST | |||
| 8.50 | 0.60 | 1.20 | 0.90 | 0.90 | % | 0.11 | 26 | 0 | 1.47 | 0.91 | 0.20 | -0.02 | 3/16/2026 | 3/16/2026 3:59:25 PM EST | |
| 9.00 | 0.20 | 0.85 | 0.53 | 0.52 | +0.04 | +8.34% | 0.06 | 26 | 250 | 1.44 | 0.77 | 0.39 | -0.03 | 3/16/2026 | 3/16/2026 3:59:25 PM EST |
| 9.50 | 0.15 | 0.40 | 0.28 | 0.30 | +0.10 | +50.00% | 0.03 | 3 | 190 | 0.65 | 0.53 | 0.56 | -0.04 | 3/16/2026 | 3/16/2026 3:59:25 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.10 | -0.15 | -60.00% | 0.04 | 45 | 257 | 0.51 | 0.27 | 0.46 | -0.03 | 3/16/2026 | 3/16/2026 3:59:25 PM EST |
| 10.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.80 | 0.10 | 0.25 | -0.02 | 3/12/2026 | 3/16/2026 3:59:25 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 685 | 1.06 | 0.03 | 0.09 | -0.01 | 3/13/2026 | 3/16/2026 3:59:25 PM EST |
| 11.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 111 | 3.55 | 0.01 | 0.02 | 0.00 | 3/10/2026 | 3/16/2026 3:59:25 PM EST |
| 12.00 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 527 | 1.49 | 0.00 | 0.01 | 0.00 | 3/12/2026 | 3/16/2026 3:59:25 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:25 PM EST | |||
| 13.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 168 | 2.65 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 3:59:25 PM EST |
| 13.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.65 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:25 PM EST | |||
| 14.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 205 | 2.19 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 3:59:25 PM EST |
| 14.50 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 4.50 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:25 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,531 | 2.49 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:25 PM EST |
| 15.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 5.49 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 3:59:25 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 554 | 3.16 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 3:59:25 PM EST |
| 16.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 5.85 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:25 PM EST | |||
| 17.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 604 | 3.01 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 3:59:25 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,796 | 3.24 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 3/16/2026 3:59:25 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 140 | 6.62 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 3/16/2026 3:59:25 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 5 | 1,163 | 3.64 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:25 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 65 | 0.00 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 3/16/2026 3:59:25 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 1,633 | 0.00 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 3/16/2026 3:59:25 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 91 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 3/16/2026 3:59:25 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 41 | 0.00 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 3/16/2026 3:59:25 PM EST |
| 25.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 813 | 0.00 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 3/16/2026 3:59:25 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.00 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 3/16/2026 3:59:25 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:25 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 3/16/2026 3:59:25 PM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:25 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 46 | 0.00 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 3/16/2026 3:59:25 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:25 PM EST | |||
| 32.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 3:59:25 PM EST |
| 33.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:25 PM EST | |||
| 34.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:25 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:25 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 | 0.10 | % | 0.03 | 2 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:25 PM EST | |
| 2.00 | 0.00 | 0.10 | 0.05 | 0.14 | +0.06 | +75.00% | 0.03 | 2 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:25 PM EST |
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:25 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:25 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:25 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 6.54 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:25 PM EST | |||
| 6.50 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 5.79 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:25 PM EST | |||
| 7.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 25 | 1.97 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/16/2026 3:59:25 PM EST |
| 7.50 | 0.00 | 0.55 | 0.28 | % | 0.04 | 0 | 0 | 3.76 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:25 PM EST | |||
| 8.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 226 | 3.17 | -0.01 | 0.06 | 0.00 | 3/13/2026 | 3/16/2026 3:59:25 PM EST |
| 8.50 | 0.00 | 0.05 | 0.03 | 0.07 | -0.03 | -30.00% | 0.00 | 3 | 49 | 0.91 | -0.09 | 0.20 | -0.02 | 3/16/2026 | 3/16/2026 3:59:25 PM EST |
| 9.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.20 | -80.00% | 0.01 | 6 | 964 | 0.74 | -0.23 | 0.39 | -0.03 | 3/16/2026 | 3/16/2026 3:59:25 PM EST |
| 9.50 | 0.10 | 0.40 | 0.25 | 0.25 | -0.21 | -45.66% | 0.03 | 14 | 576 | 0.67 | -0.47 | 0.56 | -0.04 | 3/16/2026 | 3/16/2026 3:59:25 PM EST |
| 10.00 | 0.45 | 0.85 | 0.65 | 0.55 | -0.35 | -38.89% | 0.07 | 1 | 4,092 | 1.41 | -0.73 | 0.46 | -0.03 | 3/16/2026 | 3/16/2026 3:59:25 PM EST |
| 10.50 | 0.80 | 1.15 | 0.98 | 1.02 | -0.14 | -12.07% | 0.09 | 2 | 724 | 1.23 | -0.90 | 0.25 | -0.02 | 3/16/2026 | 3/16/2026 3:59:25 PM EST |
| 11.00 | 1.30 | 2.00 | 1.65 | 1.65 | -0.05 | -2.95% | 0.15 | 2 | 526 | 2.58 | -0.97 | 0.09 | -0.01 | 3/16/2026 | 3/16/2026 3:59:25 PM EST |
| 11.50 | 1.60 | 2.15 | 1.88 | % | 0.16 | 0 | 0 | 1.81 | -0.99 | 0.02 | 0.00 | 3/16/2026 3:59:25 PM EST | |||
| 12.00 | 2.35 | 2.60 | 2.48 | 2.50 | +0.54 | +27.56% | 0.21 | 2 | 1,020 | 1.84 | -1.00 | 0.01 | 0.00 | 3/16/2026 | 3/16/2026 3:59:25 PM EST |
| 12.50 | 2.50 | 3.80 | 3.15 | 3.20 | 0.00 | 0.00% | 0.25 | 0 | 4 | 4.32 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:25 PM EST |
| 13.00 | 3.40 | 3.60 | 3.50 | 3.54 | -0.16 | -4.33% | 0.27 | 79 | 461 | 2.26 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:25 PM EST |
| 13.50 | 3.50 | 4.80 | 4.15 | % | 0.31 | 0 | 0 | 4.83 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:25 PM EST | |||
| 14.00 | 4.40 | 4.80 | 4.60 | 4.70 | 0.00 | 0.00% | 0.33 | 0 | 675 | 3.50 | -1.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:25 PM EST |
| 14.50 | 4.50 | 5.80 | 5.15 | 4.85 | 0.00 | 0.00% | 0.36 | 0 | 0 | 5.28 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:25 PM EST |
| 15.00 | 5.10 | 6.20 | 5.65 | 5.30 | 0.00 | 0.00% | 0.38 | 0 | 51 | 5.19 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:25 PM EST |
| 15.50 | 5.60 | 6.50 | 6.05 | 5.20 | 0.00 | 0.00% | 0.39 | 0 | 1 | 4.76 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 3:59:25 PM EST |
| 16.00 | 6.00 | 6.90 | 6.45 | 5.77 | 0.00 | 0.00% | 0.40 | 0 | 2 | 4.60 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 3:59:25 PM EST |
| 16.50 | 6.60 | 7.50 | 7.05 | 7.20 | +0.37 | +5.42% | 0.43 | 3 | 0 | 5.11 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:25 PM EST |
| 17.00 | 6.90 | 8.40 | 7.65 | 7.65 | -0.05 | -0.65% | 0.45 | 3 | 81 | 6.50 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:25 PM EST |
| 18.00 | 8.00 | 9.40 | 8.70 | 8.33 | 0.00 | 0.00% | 0.48 | 0 | 0 | 6.83 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:25 PM EST |
| 19.00 | 9.00 | 10.40 | 9.70 | 8.54 | 0.00 | 0.00% | 0.51 | 0 | 5 | 7.12 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 3:59:25 PM EST |
| 20.00 | 10.10 | 11.30 | 10.70 | 10.70 | +6.37 | +147.12% | 0.53 | 15 | 0 | 7.10 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:25 PM EST |
| 21.00 | 11.00 | 12.20 | 11.60 | 11.61 | +8.51 | +274.52% | 0.55 | 15 | 0 | 7.03 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:25 PM EST |
| 22.00 | 12.20 | 13.30 | 12.75 | 12.74 | % | 0.58 | 26 | 0 | 7.58 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:25 PM EST | |
| 23.00 | 13.00 | 14.20 | 13.60 | 13.61 | % | 0.59 | 22 | 0 | 7.49 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:25 PM EST | |
| 24.00 | 13.70 | 15.30 | 14.50 | 13.58 | 0.00 | 0.00% | 0.60 | 0 | 0 | 8.03 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 3:59:25 PM EST |
| 25.00 | 14.60 | 16.90 | 15.75 | % | 0.63 | 0 | 0 | 9.97 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:25 PM EST | |||
| 26.00 | 15.60 | 17.90 | 16.75 | % | 0.64 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:25 PM EST | |||
| 27.00 | 16.60 | 18.90 | 17.75 | 10.00 | 0.00 | 0.00% | 0.66 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/20/2025 | 3/16/2026 3:59:25 PM EST |
| 28.00 | 17.60 | 19.90 | 18.75 | % | 0.67 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:25 PM EST | |||
| 29.00 | 18.60 | 20.90 | 19.75 | % | 0.68 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:25 PM EST | |||
| 30.00 | 19.60 | 21.80 | 20.70 | % | 0.69 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:25 PM EST | |||
| 31.00 | 20.50 | 23.00 | 21.75 | % | 0.70 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:25 PM EST | |||
| 32.00 | 21.20 | 24.00 | 22.60 | % | 0.71 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:25 PM EST | |||
| 33.00 | 22.20 | 25.00 | 23.60 | % | 0.72 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:25 PM EST | |||
| 34.00 | 23.20 | 26.00 | 24.60 | % | 0.72 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:25 PM EST | |||
| 35.00 | 24.20 | 27.00 | 25.60 | % | 0.73 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:25 PM EST |