Options Chain for TRIP COM GROUP LTD ADS (TCOM) - $69.72 as of 11/26/2025 8:59:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 47.90 | 52.20 | 50.05 | 44.50 | 0.00 | 0.00% | 2.50 | 0 | 6 | 2.92 | 1.00 | 0.00 | 0.00 | 4/2/2025 | 11/26/2025 3:59:59 PM EST |
| 23.00 | 45.00 | 49.20 | 47.10 | 47.40 | 0.00 | 0.00% | 2.05 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 10/4/2024 | 11/26/2025 3:59:59 PM EST |
| 25.00 | 43.00 | 47.20 | 45.10 | 31.73 | 0.00 | 0.00% | 1.80 | 0 | 22 | 2.43 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 11/26/2025 3:59:59 PM EST |
| 28.00 | 40.00 | 44.10 | 42.05 | 43.08 | 0.00 | 0.00% | 1.50 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 11/26/2025 3:59:59 PM EST |
| 30.00 | 38.00 | 42.10 | 40.05 | 30.67 | 0.00 | 0.00% | 1.33 | 0 | 17 | 2.05 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 11/26/2025 3:59:59 PM EST |
| 33.00 | 35.00 | 39.30 | 37.15 | 17.50 | 0.00 | 0.00% | 1.13 | 0 | 14 | 1.88 | 1.00 | 0.00 | 0.00 | 8/29/2024 | 11/26/2025 3:59:59 PM EST |
| 35.00 | 33.10 | 37.30 | 35.20 | 36.49 | 0.00 | 0.00% | 1.01 | 0 | 371 | 1.75 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 11/26/2025 3:59:59 PM EST |
| 37.00 | 31.10 | 35.30 | 33.20 | 30.80 | 0.00 | 0.00% | 0.90 | 0 | 23 | 1.64 | 1.00 | 0.00 | 0.00 | 2/24/2025 | 11/26/2025 3:59:59 PM EST |
| 40.00 | 28.10 | 32.20 | 30.15 | 35.70 | 0.00 | 0.00% | 0.75 | 0 | 111 | 1.48 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 11/26/2025 3:59:59 PM EST |
| 42.00 | 26.10 | 30.20 | 28.15 | 28.10 | 0.00 | 0.00% | 0.67 | 0 | 15 | 1.37 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 3:59:59 PM EST |
| 45.00 | 23.10 | 27.40 | 25.25 | 31.30 | 0.00 | 0.00% | 0.56 | 0 | 220 | 1.25 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 11/26/2025 3:59:59 PM EST |
| 47.00 | 21.20 | 25.40 | 23.30 | 26.10 | 0.00 | 0.00% | 0.50 | 0 | 26 | 1.16 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 11/26/2025 3:59:59 PM EST |
| 50.00 | 18.20 | 22.30 | 20.25 | 23.30 | 0.00 | 0.00% | 0.41 | 0 | 100 | 1.03 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/26/2025 3:59:59 PM EST |
| 55.00 | 14.00 | 16.20 | 15.10 | 18.68 | 0.00 | 0.00% | 0.27 | 0 | 422 | 0.62 | 0.98 | 0.00 | -0.01 | 10/24/2025 | 11/26/2025 3:59:59 PM EST |
| 60.00 | 9.40 | 11.20 | 10.30 | 10.39 | -3.71 | -26.32% | 0.17 | 1 | 708 | 0.45 | 0.92 | 0.02 | -0.02 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 65.00 | 4.80 | 6.60 | 5.70 | 7.10 | 0.00 | 0.00% | 0.09 | 0 | 1,251 | 0.34 | 0.77 | 0.04 | -0.03 | 11/25/2025 | 11/26/2025 3:59:59 PM EST |
| 70.00 | 3.00 | 3.20 | 3.10 | 3.21 | -0.29 | -8.29% | 0.04 | 240 | 3,680 | 0.29 | 0.53 | 0.05 | -0.03 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 75.00 | 1.35 | 1.45 | 1.40 | 1.40 | -0.20 | -12.50% | 0.02 | 4 | 1,519 | 0.30 | 0.29 | 0.05 | -0.03 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 80.00 | 0.40 | 1.00 | 0.70 | 0.64 | -0.04 | -5.89% | 0.01 | 10 | 1,181 | 0.33 | 0.12 | 0.03 | -0.02 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 85.00 | 0.15 | 0.60 | 0.38 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 1,448 | 0.36 | 0.04 | 0.01 | -0.01 | 11/21/2025 | 11/26/2025 3:59:59 PM EST |
| 90.00 | 0.00 | 1.15 | 0.58 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 276 | 0.59 | 0.01 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 3:59:59 PM EST |
| 95.00 | 0.05 | 1.15 | 0.60 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 328 | 0.52 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/26/2025 3:59:59 PM EST |
| 100.00 | 0.00 | 1.00 | 0.50 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 307 | 0.72 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/26/2025 3:59:59 PM EST |
| 105.00 | 0.00 | 1.15 | 0.58 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.82 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 11/26/2025 3:59:59 PM EST |
| 110.00 | 0.00 | 0.95 | 0.48 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 141 | 0.84 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 11/26/2025 3:59:59 PM EST |
| 115.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.35 | 0.18 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 1,214 | 1.87 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 11/26/2025 3:59:59 PM EST |
| 23.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.05 | 0 | 31 | 2.57 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 11/26/2025 3:59:59 PM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 50 | 1.46 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 11/26/2025 3:59:59 PM EST |
| 28.00 | 0.00 | 2.15 | 1.08 | 1.75 | 0.00 | 0.00% | 0.04 | 0 | 11 | 2.16 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 11/26/2025 3:59:59 PM EST |
| 30.00 | 0.00 | 0.25 | 0.13 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 1,416 | 1.22 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 11/26/2025 3:59:59 PM EST |
| 33.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 51 | 1.83 | 0.00 | 0.00 | 0.00 | 10/18/2024 | 11/26/2025 3:59:59 PM EST |
| 35.00 | 0.00 | 1.35 | 0.68 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 108 | 1.49 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 11/26/2025 3:59:59 PM EST |
| 37.00 | 0.00 | 0.50 | 0.25 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1,466 | 1.09 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/26/2025 3:59:59 PM EST |
| 40.00 | 0.00 | 1.15 | 0.58 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 116 | 1.20 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 11/26/2025 3:59:59 PM EST |
| 42.00 | 0.00 | 2.05 | 1.03 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 9 | 1.33 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 11/26/2025 3:59:59 PM EST |
| 45.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,071 | 0.99 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 11/26/2025 3:59:59 PM EST |
| 47.00 | 0.00 | 0.95 | 0.48 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 641 | 0.87 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 11/26/2025 3:59:59 PM EST |
| 50.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 411 | 0.76 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/26/2025 3:59:59 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1,429 | 0.55 | -0.02 | 0.00 | -0.01 | 10/17/2025 | 11/26/2025 3:59:59 PM EST |
| 60.00 | 0.20 | 0.95 | 0.58 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 570 | 0.36 | -0.08 | 0.02 | -0.02 | 11/25/2025 | 11/26/2025 3:59:59 PM EST |
| 65.00 | 0.90 | 1.05 | 0.98 | 0.93 | -0.02 | -2.11% | 0.02 | 11 | 1,738 | 0.28 | -0.23 | 0.04 | -0.03 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 70.00 | 2.90 | 3.00 | 2.95 | 2.85 | +0.12 | +4.40% | 0.04 | 1 | 335 | 0.28 | -0.47 | 0.05 | -0.03 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 75.00 | 5.90 | 6.50 | 6.20 | 6.40 | +0.90 | +16.37% | 0.08 | 2 | 444 | 0.29 | -0.71 | 0.05 | -0.03 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 80.00 | 10.00 | 12.50 | 11.25 | 10.50 | +0.90 | +9.38% | 0.14 | 88 | 224 | 0.58 | -0.88 | 0.03 | -0.02 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 85.00 | 14.40 | 17.20 | 15.80 | 12.50 | 0.00 | 0.00% | 0.19 | 0 | 20 | 0.66 | -0.96 | 0.01 | -0.01 | 11/14/2025 | 11/26/2025 3:59:59 PM EST |
| 90.00 | 18.00 | 22.20 | 20.10 | 16.70 | 0.00 | 0.00% | 0.22 | 0 | 4 | 0.77 | -0.99 | 0.00 | 0.00 | 10/10/2025 | 11/26/2025 3:59:59 PM EST |
| 95.00 | 23.00 | 27.20 | 25.10 | 21.20 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.86 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 11/26/2025 3:59:59 PM EST |
| 100.00 | 28.00 | 32.20 | 30.10 | % | 0.30 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 105.00 | 33.00 | 37.20 | 35.10 | % | 0.33 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 110.00 | 38.00 | 42.20 | 40.10 | % | 0.36 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 115.00 | 43.00 | 47.20 | 45.10 | % | 0.39 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST |