Options Chain for TRIPADVISOR INC COM (TRIP) - $8.87 as of 9/18/2026 3:23:33 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 | 7.20 | 8.20 | 7.70 | 8.03 | +0.13 | +1.65% | 7.70 | 3 | 923 | 0.00 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:58 PM EST |
| 2.00 | 6.20 | 9.00 | 7.60 | 6.89 | 0.00 | 0.00% | 3.80 | 0 | 1,023 | 0.00 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/18/2026 3:59:58 PM EST |
| 3.00 | 5.50 | 8.00 | 6.75 | 6.10 | 0.00 | 0.00% | 2.25 | 0 | 432 | 0.00 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/18/2026 3:59:58 PM EST |
| 4.00 | 4.60 | 7.00 | 5.80 | 5.70 | 0.00 | 0.00% | 1.45 | 0 | 465 | 0.00 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/18/2026 3:59:58 PM EST |
| 5.00 | 3.30 | 4.50 | 3.90 | 4.15 | 0.00 | 0.00% | 0.78 | 0 | 51 | 0.00 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/18/2026 3:59:58 PM EST |
| 5.50 | 2.80 | 4.40 | 3.60 | % | 0.65 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 6.00 | 2.30 | 4.90 | 3.60 | 3.70 | 0.00 | 0.00% | 0.60 | 0 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/18/2026 3:59:58 PM EST |
| 6.50 | 2.00 | 4.50 | 3.25 | % | 0.50 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 7.00 | 1.55 | 4.00 | 2.78 | 1.63 | 0.00 | 0.00% | 0.40 | 0 | 1 | 7.12 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/18/2026 3:59:58 PM EST |
| 7.50 | 0.55 | 2.85 | 1.70 | % | 0.23 | 0 | 0 | 4.73 | 0.99 | 0.03 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 8.00 | 0.50 | 1.40 | 0.95 | 1.08 | +0.03 | +2.86% | 0.12 | 3 | 64 | 1.92 | 0.94 | 0.19 | -0.01 | 9/18/2026 | 9/18/2026 3:59:58 PM EST |
| 8.50 | 0.35 | 0.75 | 0.55 | 0.65 | -0.27 | -29.35% | 0.06 | 11 | 8 | 1.11 | 0.75 | 0.51 | -0.02 | 9/18/2026 | 9/18/2026 3:59:58 PM EST |
| 9.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.10 | -40.00% | 0.02 | 33 | 110 | 0.40 | 0.44 | 0.69 | -0.02 | 9/18/2026 | 9/18/2026 3:59:58 PM EST |
| 9.50 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.02 | 316 | 28 | 0.55 | 0.18 | 0.43 | -0.01 | 9/18/2026 | 9/18/2026 3:59:58 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.06 | -0.01 | -14.29% | 0.01 | 13 | 39 | 0.87 | 0.05 | 0.16 | 0.00 | 9/18/2026 | 9/18/2026 3:59:58 PM EST |
| 10.50 | 0.00 | 0.10 | 0.05 | 0.05 | % | 0.00 | 13 | 0 | 1.09 | 0.01 | 0.04 | 0.00 | 9/18/2026 | 9/18/2026 3:59:58 PM EST | |
| 11.00 | 0.00 | 0.25 | 0.13 | 0.25 | +0.17 | +212.50% | 0.01 | 1 | 59 | 1.75 | 0.00 | 0.01 | 0.00 | 9/18/2026 | 9/18/2026 3:59:58 PM EST |
| 11.50 | 0.00 | 1.90 | 0.95 | % | 0.08 | 0 | 0 | 5.56 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 12.00 | 0.00 | 1.90 | 0.95 | 0.05 | 0.00 | 0.00% | 0.08 | 0 | 30 | 5.79 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/18/2026 3:59:58 PM EST |
| 12.50 | 0.00 | 1.90 | 0.95 | % | 0.08 | 0 | 0 | 6.01 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 13.00 | 0.00 | 1.90 | 0.95 | 0.07 | 0.00 | 0.00% | 0.07 | 0 | 6 | 6.21 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/18/2026 3:59:58 PM EST |
| 13.50 | 0.00 | 1.90 | 0.95 | % | 0.07 | 0 | 0 | 6.40 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 14.00 | 0.00 | 1.75 | 0.88 | % | 0.06 | 0 | 0 | 6.27 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 14.50 | 0.00 | 1.90 | 0.95 | % | 0.07 | 0 | 0 | 6.74 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 15.00 | 0.00 | 1.90 | 0.95 | % | 0.06 | 0 | 0 | 6.90 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 15.50 | 0.00 | 1.75 | 0.88 | % | 0.06 | 0 | 0 | 6.75 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 16.00 | 0.00 | 1.75 | 0.88 | % | 0.06 | 0 | 0 | 6.89 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 16.50 | 0.00 | 1.90 | 0.95 | % | 0.06 | 0 | 0 | 7.34 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 17.00 | 0.00 | 1.90 | 0.95 | % | 0.06 | 0 | 0 | 7.47 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 17.50 | 0.00 | 1.90 | 0.95 | % | 0.05 | 0 | 0 | 7.60 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 18.00 | 0.00 | 1.90 | 0.95 | % | 0.05 | 0 | 0 | 7.72 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 19.00 | 0.00 | 1.75 | 0.88 | % | 0.05 | 0 | 0 | 7.64 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 20.00 | 0.00 | 1.90 | 0.95 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 1 | 8.16 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 9/18/2026 3:59:58 PM EST |
| 21.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 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 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 2.00 | 0.00 | 1.90 | 0.95 | % | 0.47 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 3.00 | 0.00 | 1.90 | 0.95 | 0.05 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 9/18/2026 3:59:58 PM EST |
| 4.00 | 0.00 | 1.90 | 0.95 | % | 0.24 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 5.00 | 0.00 | 1.90 | 0.95 | 0.05 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 9/18/2026 3:59:58 PM EST |
| 5.50 | 0.00 | 1.90 | 0.95 | % | 0.17 | 0 | 0 | 9.13 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 6.00 | 0.00 | 1.90 | 0.95 | 0.05 | 0.00 | 0.00% | 0.16 | 0 | 0 | 8.17 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 9/18/2026 3:59:58 PM EST |
| 6.50 | 0.00 | 1.95 | 0.98 | % | 0.15 | 0 | 0 | 7.46 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 7.00 | 0.00 | 1.95 | 0.98 | 0.26 | 0.00 | 0.00% | 0.14 | 0 | 1 | 6.65 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 9/18/2026 3:59:58 PM EST |
| 7.50 | 0.00 | 1.85 | 0.93 | % | 0.12 | 0 | 0 | 5.67 | -0.01 | 0.03 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 8.00 | 0.00 | 0.40 | 0.20 | 0.05 | -0.05 | -50.00% | 0.03 | 1 | 53 | 1.65 | -0.06 | 0.19 | -0.01 | 9/18/2026 | 9/18/2026 3:59:58 PM EST |
| 8.50 | 0.05 | 0.15 | 0.10 | 0.10 | -0.05 | -33.34% | 0.01 | 7 | 3 | 0.51 | -0.25 | 0.51 | -0.02 | 9/18/2026 | 9/18/2026 3:59:58 PM EST |
| 9.00 | 0.25 | 0.35 | 0.30 | 0.27 | -0.03 | -10.00% | 0.03 | 243 | 163 | 0.79 | -0.56 | 0.69 | -0.02 | 9/18/2026 | 9/18/2026 3:59:58 PM EST |
| 9.50 | 0.25 | 1.20 | 0.73 | 0.45 | 0.00 | 0.00% | 0.08 | 0 | 17 | 1.71 | -0.82 | 0.43 | -0.01 | 9/15/2026 | 9/18/2026 3:59:58 PM EST |
| 10.00 | 1.05 | 1.65 | 1.35 | 1.10 | 0.00 | 0.00% | 0.14 | 0 | 94 | 1.93 | -0.95 | 0.16 | 0.00 | 9/16/2026 | 9/18/2026 3:59:58 PM EST |
| 10.50 | 1.25 | 2.15 | 1.70 | 1.57 | 0.00 | 0.00% | 0.16 | 0 | 2 | 2.22 | -0.99 | 0.04 | 0.00 | 9/17/2026 | 9/18/2026 3:59:58 PM EST |
| 11.00 | 1.85 | 2.65 | 2.25 | 1.95 | 0.00 | 0.00% | 0.20 | 0 | 14 | 2.48 | -1.00 | 0.01 | 0.00 | 9/14/2026 | 9/18/2026 3:59:58 PM EST |
| 11.50 | 2.00 | 4.60 | 3.30 | 2.40 | 0.00 | 0.00% | 0.29 | 0 | 0 | 5.78 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 9/18/2026 3:59:58 PM EST |
| 12.00 | 2.50 | 5.00 | 3.75 | % | 0.31 | 0 | 0 | 5.81 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 12.50 | 3.20 | 4.40 | 3.80 | 3.39 | 0.00 | 0.00% | 0.30 | 0 | 1 | 3.72 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 9/18/2026 3:59:58 PM EST |
| 13.00 | 3.50 | 6.00 | 4.75 | % | 0.37 | 0 | 0 | 6.24 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 13.50 | 4.00 | 6.50 | 5.25 | % | 0.39 | 0 | 0 | 6.43 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 14.00 | 4.50 | 7.00 | 5.75 | % | 0.41 | 0 | 0 | 6.62 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 14.50 | 5.00 | 7.50 | 6.25 | % | 0.43 | 0 | 0 | 6.79 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 15.00 | 5.30 | 8.00 | 6.65 | % | 0.44 | 0 | 0 | 6.95 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 15.50 | 5.80 | 8.50 | 7.15 | % | 0.46 | 0 | 0 | 7.11 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 16.00 | 6.30 | 9.00 | 7.65 | % | 0.48 | 0 | 0 | 7.27 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 16.50 | 6.50 | 8.40 | 7.45 | 7.38 | 0.00 | 0.00% | 0.45 | 0 | 1 | 5.02 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 9/18/2026 3:59:58 PM EST |
| 17.00 | 7.30 | 10.00 | 8.65 | % | 0.51 | 0 | 0 | 7.55 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 17.50 | 7.50 | 10.50 | 9.00 | % | 0.51 | 0 | 0 | 7.68 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 18.00 | 8.30 | 10.00 | 9.15 | % | 0.51 | 0 | 0 | 5.64 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 19.00 | 9.30 | 12.00 | 10.65 | 10.75 | +0.87 | +8.81% | 0.56 | 1 | 1 | 8.05 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:58 PM EST |
| 20.00 | 10.00 | 13.00 | 11.50 | 9.35 | 0.00 | 0.00% | 0.57 | 0 | 0 | 8.27 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 9/18/2026 3:59:58 PM EST |
| 21.00 | 11.00 | 14.00 | 12.50 | % | 0.60 | 0 | 0 | 8.48 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST |