Options Chain for TRIPADVISOR INC COM (TRIP) - $8.87 as of 10/15/2026 6:54:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 6.60 | 8.10 | 7.35 | 6.80 | 0.00 | 0.00% | 3.67 | 0 | 513 | 0.00 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/15/2026 4:00:04 PM EST |
| 3.00 | 6.20 | 6.70 | 6.45 | 6.32 | +0.52 | +8.97% | 2.15 | 3 | 257 | 6.51 | 1.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 4:00:04 PM EST |
| 4.00 | 4.60 | 5.90 | 5.25 | 4.70 | 0.00 | 0.00% | 1.31 | 0 | 34 | 6.05 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/15/2026 4:00:04 PM EST |
| 5.00 | 4.20 | 4.60 | 4.40 | 4.34 | +0.64 | +17.30% | 0.88 | 2 | 9 | 3.34 | 1.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 4:00:04 PM EST |
| 5.50 | 3.10 | 4.20 | 3.65 | 3.13 | 0.00 | 0.00% | 0.66 | 0 | 18 | 3.39 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 10/15/2026 4:00:04 PM EST |
| 6.00 | 2.70 | 3.90 | 3.30 | 2.70 | 0.00 | 0.00% | 0.55 | 0 | 17 | 3.67 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 10/15/2026 4:00:04 PM EST |
| 6.50 | 2.25 | 3.50 | 2.88 | 2.22 | 0.00 | 0.00% | 0.44 | 0 | 2 | 3.50 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 10/15/2026 4:00:04 PM EST |
| 7.00 | 1.75 | 2.65 | 2.20 | 1.97 | 0.00 | 0.00% | 0.31 | 0 | 3 | 1.99 | 1.00 | 0.00 | 0.00 | 10/14/2026 | 10/15/2026 4:00:04 PM EST |
| 7.50 | 1.75 | 2.40 | 2.08 | % | 0.28 | 0 | 0 | 2.35 | 1.00 | 0.01 | 0.00 | 10/15/2026 4:00:04 PM EST | |||
| 8.00 | 0.95 | 1.65 | 1.30 | 0.81 | 0.00 | 0.00% | 0.16 | 0 | 53 | 1.32 | 0.98 | 0.06 | -0.01 | 10/12/2026 | 10/15/2026 4:00:04 PM EST |
| 8.50 | 0.55 | 1.15 | 0.85 | 0.70 | % | 0.10 | 11 | 0 | 1.00 | 0.91 | 0.20 | -0.01 | 10/15/2026 | 10/15/2026 4:00:04 PM EST | |
| 9.00 | 0.40 | 0.65 | 0.53 | 0.52 | +0.32 | +160.00% | 0.06 | 14 | 153 | 0.67 | 0.74 | 0.42 | -0.02 | 10/15/2026 | 10/15/2026 4:00:04 PM EST |
| 9.50 | 0.10 | 0.45 | 0.28 | 0.20 | +0.14 | +233.34% | 0.03 | 1 | 79 | 0.54 | 0.49 | 0.56 | -0.02 | 10/15/2026 | 10/15/2026 4:00:04 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.06 | -0.04 | -40.00% | 0.01 | 3 | 5 | 0.50 | 0.24 | 0.45 | -0.02 | 10/15/2026 | 10/15/2026 4:00:04 PM EST |
| 10.50 | 0.00 | 0.95 | 0.48 | % | 0.05 | 0 | 0 | 2.40 | 0.09 | 0.23 | -0.01 | 10/15/2026 4:00:04 PM EST | |||
| 11.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 41 | 2.76 | 0.02 | 0.09 | 0.00 | 9/25/2026 | 10/15/2026 4:00:04 PM EST |
| 11.50 | 0.00 | 1.70 | 0.85 | % | 0.07 | 0 | 0 | 4.27 | 0.00 | 0.02 | 0.00 | 10/15/2026 4:00:04 PM EST | |||
| 12.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 10/15/2026 4:00:04 PM EST | |||
| 12.50 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 10/15/2026 4:00:04 PM EST | |||
| 13.00 | 0.00 | 1.75 | 0.88 | % | 0.07 | 0 | 0 | 5.00 | 0.00 | 0.00 | 0.00 | 10/15/2026 4:00:04 PM EST | |||
| 13.50 | 0.00 | 1.70 | 0.85 | % | 0.06 | 0 | 0 | 5.10 | 0.00 | 0.00 | 0.00 | 10/15/2026 4:00:04 PM EST | |||
| 14.00 | 0.00 | 1.90 | 0.95 | % | 0.07 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 10/15/2026 4:00:04 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 10/15/2026 4:00:04 PM EST | |||
| 16.00 | 0.00 | 1.90 | 0.95 | % | 0.06 | 0 | 0 | 6.23 | 0.00 | 0.00 | 0.00 | 10/15/2026 4:00:04 PM EST | |||
| 17.00 | 0.00 | 1.05 | 0.53 | % | 0.03 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 10/15/2026 4:00:04 PM EST | |||
| 18.00 | 0.00 | 1.75 | 0.88 | % | 0.05 | 0 | 0 | 6.46 | 0.00 | 0.00 | 0.00 | 10/15/2026 4:00:04 PM EST | |||
| 19.00 | 0.00 | 1.70 | 0.85 | % | 0.04 | 0 | 0 | 6.59 | 0.00 | 0.00 | 0.00 | 10/15/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 1.90 | 0.95 | % | 0.47 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/15/2026 4:00:04 PM EST | |||
| 3.00 | 0.00 | 1.90 | 0.95 | % | 0.32 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/15/2026 4:00:04 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 7.38 | 0.00 | 0.00 | 0.00 | 10/15/2026 4:00:04 PM EST | |||
| 5.00 | 0.00 | 1.00 | 0.50 | % | 0.10 | 0 | 0 | 6.72 | 0.00 | 0.00 | 0.00 | 10/15/2026 4:00:04 PM EST | |||
| 5.50 | 0.00 | 1.25 | 0.63 | % | 0.11 | 0 | 0 | 6.78 | 0.00 | 0.00 | 0.00 | 10/15/2026 4:00:04 PM EST | |||
| 6.00 | 0.00 | 1.25 | 0.63 | % | 0.10 | 0 | 0 | 6.08 | 0.00 | 0.00 | 0.00 | 10/15/2026 4:00:04 PM EST | |||
| 6.50 | 0.00 | 1.00 | 0.50 | % | 0.08 | 0 | 0 | 4.77 | 0.00 | 0.00 | 0.00 | 10/15/2026 4:00:04 PM EST | |||
| 7.00 | 0.00 | 0.30 | 0.15 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.36 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/15/2026 4:00:04 PM EST |
| 7.50 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.07 | 0 | 50 | 3.71 | 0.00 | 0.01 | 0.00 | 10/6/2026 | 10/15/2026 4:00:04 PM EST |
| 8.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 222 | 1.23 | -0.02 | 0.06 | -0.01 | 10/14/2026 | 10/15/2026 4:00:04 PM EST |
| 8.50 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.05 | -0.09 | 0.20 | -0.01 | 10/12/2026 | 10/15/2026 4:00:04 PM EST |
| 9.00 | 0.00 | 0.20 | 0.10 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.72 | -0.26 | 0.42 | -0.02 | 10/14/2026 | 10/15/2026 4:00:04 PM EST |
| 9.50 | 0.20 | 0.40 | 0.30 | % | 0.03 | 0 | 0 | 0.48 | -0.51 | 0.56 | -0.02 | 10/15/2026 4:00:04 PM EST | |||
| 10.00 | 0.50 | 1.20 | 0.85 | 1.30 | 0.00 | 0.00% | 0.08 | 0 | 3 | 1.60 | -0.76 | 0.45 | -0.02 | 10/13/2026 | 10/15/2026 4:00:04 PM EST |
| 10.50 | 0.90 | 1.90 | 1.40 | % | 0.13 | 0 | 0 | 2.27 | -0.91 | 0.23 | -0.01 | 10/15/2026 4:00:04 PM EST | |||
| 11.00 | 1.30 | 3.70 | 2.50 | 2.43 | 0.00 | 0.00% | 0.23 | 0 | 1 | 4.90 | -0.98 | 0.09 | 0.00 | 10/13/2026 | 10/15/2026 4:00:04 PM EST |
| 11.50 | 1.85 | 3.80 | 2.83 | % | 0.25 | 0 | 0 | 4.43 | -1.00 | 0.02 | 0.00 | 10/15/2026 4:00:04 PM EST | |||
| 12.00 | 2.40 | 4.20 | 3.30 | % | 0.27 | 0 | 0 | 4.48 | -1.00 | 0.00 | 0.00 | 10/15/2026 4:00:04 PM EST | |||
| 12.50 | 2.80 | 4.30 | 3.55 | % | 0.28 | 0 | 0 | 3.97 | -1.00 | 0.00 | 0.00 | 10/15/2026 4:00:04 PM EST | |||
| 13.00 | 3.30 | 4.80 | 4.05 | % | 0.31 | 0 | 0 | 4.17 | -1.00 | 0.00 | 0.00 | 10/15/2026 4:00:04 PM EST | |||
| 13.50 | 3.90 | 5.10 | 4.50 | % | 0.33 | 0 | 0 | 3.99 | -1.00 | 0.00 | 0.00 | 10/15/2026 4:00:04 PM EST | |||
| 14.00 | 4.40 | 6.10 | 5.25 | % | 0.38 | 0 | 0 | 5.08 | -1.00 | 0.00 | 0.00 | 10/15/2026 4:00:04 PM EST | |||
| 15.00 | 4.90 | 7.20 | 6.05 | % | 0.40 | 0 | 0 | 5.59 | -1.00 | 0.00 | 0.00 | 10/15/2026 4:00:04 PM EST | |||
| 16.00 | 5.90 | 8.70 | 7.30 | % | 0.46 | 0 | 0 | 6.79 | -1.00 | 0.00 | 0.00 | 10/15/2026 4:00:04 PM EST | |||
| 17.00 | 6.90 | 9.60 | 8.25 | 8.05 | 0.00 | 0.00% | 0.49 | 0 | 0 | 6.88 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 10/15/2026 4:00:04 PM EST |
| 18.00 | 8.40 | 10.00 | 9.20 | 9.00 | 0.00 | 0.00% | 0.51 | 0 | 0 | 6.03 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 10/15/2026 4:00:04 PM EST |
| 19.00 | 8.90 | 10.80 | 9.85 | % | 0.52 | 0 | 0 | 5.88 | -1.00 | 0.00 | 0.00 | 10/15/2026 4:00:04 PM EST |