TRIP · TripAdvisor, Inc. · Options Chain

Track TRIP — free

$9.09 +0.27 (+3.00%) At close · Sep 11

S&P 600 member Russell 2000 member Rebalance outlook locked

Market Cap

$1.05B

117.20M

Options Chain

Underlying $9.09 · at close Sep 11, 2026 Options Calculator

Pull option chains with greeks and open interest through the options chain API or MCP →

The selected snapshot is partial. Contract totals and positioning figures use only the returned rows.

Positioning

Sep 18, 2026 · 6 days to expiry · at least 64 contracts returned · mixed daily-bar sessions · Feb 9, 2026–Sep 11, 2026; 7 unknown

Put / call OI

0.59

Call-heavy positioning · partial

Open interest

31,203

as of Sep 10, 2026 · returned rows only

Volume

—

dated and unknown daily-bar sessions

Open interest by strike · near the money

Calls Puts

8.5

9.5

10.5

11.5

12.5

13.5

14.5

15.5

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 18 6d Sep 25 13d Oct 2 20d Oct 9 27d Oct 16 34d Oct 23 41d Oct 30 48d Dec 18 97d Jan 15 125d Mar 19 188d Dec 17 461d Jan 21 496d Jan 19 860d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
257	1	—	—	$7.80	$8.30	$7.94		$0.04	$0.00	$0.05	—	—	1	12
Call · $1 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:52.569 UTC Last $7.94 Breakeven $8.94 Implied vol — Delta — Gamma — Theta — Vega — Open interest 257 OI effective date Sep 10, 2026 Model this call Put · $1 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 13:59:38.178 UTC Last $0.04 Breakeven $0.96 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 10, 2026 Model this put
222	3	—	—	$6.90	$7.20	$7.02		$0.03	$0.00	$0.05	—	—	2	14
Call · $2 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:45.147 UTC Last $7.02 Breakeven $9.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 222 OI effective date Sep 10, 2026 Model this call Put · $2 Daily-bar session Aug 11, 2026 Quote as of 2026-09-11 13:43:19.169 UTC Last $0.03 Breakeven $1.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 14 OI effective date Sep 10, 2026 Model this put
141	1	—	—	$5.60	$6.20	$6.74		$0.15	$0.00	$0.05	—	—	1	2
Call · $3 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-11 19:59:56.387 UTC Last $6.74 Breakeven $9.74 Implied vol — Delta — Gamma — Theta — Vega — Open interest 141 OI effective date Sep 10, 2026 Model this call Put · $3 Daily-bar session Aug 6, 2026 Quote as of 2026-09-11 13:51:26.314 UTC Last $0.15 Breakeven $2.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 10, 2026 Model this put
109	1	—	—	$4.50	$5.30	$4.65		$0.05	$0.00	$0.05	—	—	2	2
Call · $4 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 19:59:45.389 UTC Last $4.65 Breakeven $8.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 109 OI effective date Sep 10, 2026 Model this call Put · $4 Daily-bar session Aug 11, 2026 Quote as of 2026-09-11 19:54:55.076 UTC Last $0.05 Breakeven $3.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 10, 2026 Model this put
343	2	—	—	$3.50	$4.40	$4.10		$0.05	$0.00	$0.05	—	—	1	1.1k
Call · $5 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-11 19:59:45.146 UTC Last $4.10 Breakeven $9.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 343 OI effective date Sep 10, 2026 Model this call Put · $5 Daily-bar session Aug 6, 2026 Quote as of 2026-09-11 15:08:49.495 UTC Last $0.05 Breakeven $4.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.1k OI effective date Sep 10, 2026 Model this put
17	2	—	—	$2.40	$3.60	$2.87		$0.06	$0.00	$0.05	—	—	10	215
Call · $6 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 19:59:58.068 UTC Last $2.87 Breakeven $8.87 Implied vol — Delta — Gamma — Theta — Vega — Open interest 17 OI effective date Sep 10, 2026 Model this call Put · $6 Daily-bar session Aug 21, 2026 Quote as of 2026-09-11 13:59:38.181 UTC Last $0.06 Breakeven $5.94 Implied vol — Delta — Gamma — Theta — Vega — Open interest 215 OI effective date Sep 10, 2026 Model this put
33	4	—	—	$1.60	$2.55	$3.80		$0.15	$0.00	$0.05	—	—	1	390
Call · $7 In the money Daily-bar session Aug 13, 2026 Quote as of 2026-09-11 19:59:21.365 UTC Last $3.80 Breakeven $10.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 33 OI effective date Sep 10, 2026 Model this call Put · $7 Daily-bar session Aug 7, 2026 Quote as of 2026-09-11 13:59:38.180 UTC Last $0.15 Breakeven $6.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 390 OI effective date Sep 10, 2026 Model this put
203	103	—	—	$0.70	$1.20	$0.80		$0.08	$0.00	$0.10	—	—	38	1.5k
Call · $8 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 19:59:45.389 UTC Last $0.80 Breakeven $8.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 203 OI effective date Sep 10, 2026 Model this call Put · $8 Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 19:59:34.283 UTC Last $0.08 Breakeven $7.92 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.5k OI effective date Sep 10, 2026 Model this put
8	18	103.8%	0.708	$0.55	$1.05	$0.55		$0.15	$0.00	$0.20	—	—	29	234
Call · $8.5 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:49.308 UTC Last $0.55 Breakeven $9.05 Implied vol 103.8% Delta 0.708 ≈71% ITM Gamma 0.285 Theta -0.035 Vega 0.004 Open interest 8 OI effective date Sep 10, 2026 Model this call Put · $8.5 Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 19:55:41.960 UTC Last $0.15 Breakeven $8.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 234 OI effective date Sep 10, 2026 Model this put
1.2k	3	41.5%	0.563	$0.10	$0.35	$0.25		$0.15	$0.10	$0.25	-0.44	44.4%	60	3.1k
Call · $9 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:53.387 UTC Last $0.25 Breakeven $9.25 Implied vol 41.5% Delta 0.563 ≈56% ITM Gamma 0.817 Theta -0.016 Vega 0.005 Open interest 1.2k OI effective date Sep 10, 2026 Model this call Put · $9 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:52.138 UTC Last $0.15 Breakeven $8.85 Implied vol 44.4% Delta -0.44 ≈44% ITM Gamma 0.764 Theta -0.017 Vega 0.005 Open interest 3.1k OI effective date Sep 10, 2026 Model this put
Underlying $9.09
724	1	—	—	$0.00	$0.20	$0.10		$0.57	$0.35	$0.75	-0.721	58.9%	1	127
Call · $9.5 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:25.535 UTC Last $0.10 Breakeven $9.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 724 OI effective date Sep 10, 2026 Model this call Put · $9.5 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:45.389 UTC Last $0.57 Breakeven $8.93 Implied vol 58.9% Delta -0.721 ≈72% ITM Gamma 0.492 Theta -0.018 Vega 0.004 Open interest 127 OI effective date Sep 10, 2026 Model this put
560	17	—	—	$0.00	$0.05	$0.05		$0.97	$0.75	$1.10	—	—	7	3.7k
Call · $10 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 17:04:41.994 UTC Last $0.05 Breakeven $10.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 560 OI effective date Sep 10, 2026 Model this call Put · $10 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:48.385 UTC Last $0.97 Breakeven $9.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3.7k OI effective date Sep 10, 2026 Model this put
13	13	—	—	$0.00	$0.15	$0.18		$1.56	$1.15	$1.70	—	—	2	3
Call · $10.5 Daily-bar session Aug 26, 2026 Quote as of 2026-09-11 19:54:55.076 UTC Last $0.18 Breakeven $10.68 Implied vol — Delta — Gamma — Theta — Vega — Open interest 13 OI effective date Sep 10, 2026 Model this call Put · $10.5 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:45.179 UTC Last $1.56 Breakeven $8.94 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 10, 2026 Model this put
5.9k	10	—	—	$0.00	$0.05	$0.08		$2.12	$1.35	$2.20	—	—	1	605
Call · $11 Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 19:05:15.938 UTC Last $0.08 Breakeven $11.08 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5.9k OI effective date Sep 10, 2026 Model this call Put · $11 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:50.776 UTC Last $2.12 Breakeven $8.88 Implied vol — Delta — Gamma — Theta — Vega — Open interest 605 OI effective date Sep 10, 2026 Model this put
—	—	—	—	$0.00	$1.00	—		$2.58	$2.10	$2.80	—	—	1	—
Call · $11.5 Daily-bar session Unknown Quote as of 2026-09-11 19:59:45.146 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $11.5 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:45.180 UTC Last $2.58 Breakeven $8.92 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1.9k	16	—	—	$0.00	$0.05	$0.05		$3.34	$2.75	$3.50	—	—	2	192
Call · $12 Daily-bar session Sep 1, 2026 Quote as of 2026-09-11 14:26:15.620 UTC Last $0.05 Breakeven $12.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.9k OI effective date Sep 10, 2026 Model this call Put · $12 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:49.637 UTC Last $3.34 Breakeven $8.66 Implied vol — Delta — Gamma — Theta — Vega — Open interest 192 OI effective date Sep 10, 2026 Model this put
—	—	—	—	$0.00	$1.00	—		$3.55	$3.10	$3.70	—	—	3	3
Call · $12.5 Daily-bar session Unknown Quote as of 2026-09-11 19:59:45.146 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $12.5 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:48.226 UTC Last $3.55 Breakeven $8.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 10, 2026 Model this put
699	5	—	—	$0.00	$0.50	$0.04		$4.18	$3.40	$5.00	—	—	2	259
Call · $13 Daily-bar session Aug 31, 2026 Quote as of 2026-09-11 19:59:45.181 UTC Last $0.04 Breakeven $13.04 Implied vol — Delta — Gamma — Theta — Vega — Open interest 699 OI effective date Sep 10, 2026 Model this call Put · $13 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-11 19:59:40.642 UTC Last $4.18 Breakeven $8.82 Implied vol — Delta — Gamma — Theta — Vega — Open interest 259 OI effective date Sep 10, 2026 Model this put
1	1	—	—	$0.00	$0.05	$0.05		$4.64	$4.20	$4.70	—	—	4	3
Call · $13.5 Daily-bar session Sep 1, 2026 Quote as of 2026-09-11 17:56:44.567 UTC Last $0.05 Breakeven $13.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this call Put · $13.5 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:50.344 UTC Last $4.64 Breakeven $8.86 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 10, 2026 Model this put
2.6k	1	—	—	$0.00	$0.10	$0.05		$5.05	$4.60	$5.20	—	—	4	25
Call · $14 Daily-bar session Sep 2, 2026 Quote as of 2026-09-11 13:30:37.206 UTC Last $0.05 Breakeven $14.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2.6k OI effective date Sep 10, 2026 Model this call Put · $14 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:42.342 UTC Last $5.05 Breakeven $8.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 25 OI effective date Sep 10, 2026 Model this put
—	—	—	—	$0.00	$0.95	—		$5.50	$5.10	$5.70	—	—	6	21
Call · $14.5 Daily-bar session Unknown Quote as of 2026-09-11 19:59:40.859 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $14.5 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:25.159 UTC Last $5.50 Breakeven $9.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 21 OI effective date Sep 10, 2026 Model this put
2.4k	1	—	—	$0.00	$0.10	$0.03		$6.10	$5.50	$6.20	—	—	4	31
Call · $15 Daily-bar session Sep 3, 2026 Quote as of 2026-09-11 13:31:53.276 UTC Last $0.03 Breakeven $15.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2.4k OI effective date Sep 10, 2026 Model this call Put · $15 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:34.327 UTC Last $6.10 Breakeven $8.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 31 OI effective date Sep 10, 2026 Model this put
—	—	—	—	$0.00	$0.95	—		$6.55	$6.10	$6.70	—	—	6	11
Call · $15.5 Daily-bar session Unknown Quote as of 2026-09-11 19:59:40.859 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $15.5 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:40.438 UTC Last $6.55 Breakeven $8.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 10, 2026 Model this put
488	100	—	—	$0.00	$0.05	$0.19		$7.15	$6.50	$7.20	—	—	2	11
Call · $16 Daily-bar session Aug 17, 2026 Quote as of 2026-09-11 13:59:38.178 UTC Last $0.19 Breakeven $16.19 Implied vol — Delta — Gamma — Theta — Vega — Open interest 488 OI effective date Sep 10, 2026 Model this call Put · $16 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:34.363 UTC Last $7.15 Breakeven $8.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 10, 2026 Model this put
1.6k	5	—	—	$0.00	$0.05	$0.13		$8.05	$7.30	$8.30	—	—	4	1
Call · $17 Daily-bar session Aug 7, 2026 Quote as of 2026-09-11 13:30:56.302 UTC Last $0.13 Breakeven $17.13 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.6k OI effective date Sep 10, 2026 Model this call Put · $17 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:45.177 UTC Last $8.05 Breakeven $8.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this put
217	10	—	—	$0.00	$0.05	$0.10		$9.05	$8.50	$9.30	—	—	1	2
Call · $18 Daily-bar session Aug 6, 2026 Quote as of 2026-09-11 13:30:41.080 UTC Last $0.10 Breakeven $18.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 217 OI effective date Sep 10, 2026 Model this call Put · $18 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:34.283 UTC Last $9.05 Breakeven $8.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 10, 2026 Model this put
6	1	—	—	$0.00	$1.00	$0.05		$10.40	$9.60	$10.40	—	—	5	2
Call · $19 Daily-bar session Aug 6, 2026 Quote as of 2026-09-11 19:59:40.859 UTC Last $0.05 Breakeven $19.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 10, 2026 Model this call Put · $19 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 19:59:45.231 UTC Last $10.40 Breakeven $8.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 10, 2026 Model this put
10	4	—	—	$0.00	$1.00	$0.15		$11.05	$10.60	$11.30	—	—	1	1
Call · $20 Daily-bar session Jul 22, 2026 Quote as of 2026-09-11 19:59:40.900 UTC Last $0.15 Breakeven $20.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 10, 2026 Model this call Put · $20 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:25.111 UTC Last $11.05 Breakeven $8.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this put
11	3	—	—	$0.00	$1.00	$0.10		$12.02	$11.60	$12.30	—	—	3	2
Call · $21 Daily-bar session Jul 22, 2026 Quote as of 2026-09-11 19:59:40.892 UTC Last $0.10 Breakeven $21.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 10, 2026 Model this call Put · $21 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:51.983 UTC Last $12.02 Breakeven $8.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 10, 2026 Model this put
6	2	—	—	$0.00	$0.95	$0.10		$13.10	$12.60	$13.30	—	—	3	8
Call · $22 Daily-bar session Feb 9, 2026 Quote as of 2026-09-11 19:59:40.859 UTC Last $0.10 Breakeven $22.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 10, 2026 Model this call Put · $22 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:50.094 UTC Last $13.10 Breakeven $8.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 10, 2026 Model this put
—	—	—	—	$0.00	$1.10	—		$14.05	$13.60	$14.20	—	—	2	1
Call · $23 Daily-bar session Unknown Quote as of 2026-09-11 19:59:40.859 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $23 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:45.147 UTC Last $14.05 Breakeven $8.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this put
—	—	—	—	$0.00	$0.10	—		—	$15.00	$17.00	—	—	—	—
Call · $25 Daily-bar session Unknown Quote as of 2026-09-11 13:43:37.310 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $25 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:57:40.758 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put

About this data

Each contract's last price, day range and volume belong to the daily-bar session shown in its details; unknown means the source omitted that timestamp. Open interest has its own effective date shown separately; implied volatility and greeks are model values computed when fetched. This chain has mixed daily-bar sessions · Feb 9, 2026–Sep 11, 2026; 7 unknown. Positioning totals are shown only when every returned open-interest value has the same known effective date. Bid and ask are real-time consolidated OPRA readings.

The selected expiration snapshot also reached its safety bound; totals and positioning figures cover only the returned rows, and completeness-dependent max pain and at-the-money volatility are withheld.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown. The 22 strikes around the money are shown by default — switch to "All 32" for the wings.

Key facts CIK 1526520 CUSIP 896945201 13F (30d) 133 filings 132 filers Visit website Investor relations