Options Chain for TRIP COM GROUP LTD ADS (TCOM) - $46.01 as of 8/24/2026 6:49:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 21.60 | 25.80 | 23.70 | % | 1.05 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:56 PM EST | |||
| 25.00 | 19.10 | 23.40 | 21.25 | % | 0.85 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:56 PM EST | |||
| 30.00 | 14.20 | 18.10 | 16.15 | % | 0.54 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:56 PM EST | |||
| 35.00 | 9.30 | 13.20 | 11.25 | % | 0.32 | 0 | 0 | 1.04 | 0.99 | 0.01 | 0.00 | 8/24/2026 3:59:56 PM EST | |||
| 40.00 | 5.00 | 8.10 | 6.55 | % | 0.16 | 0 | 0 | 0.70 | 0.86 | 0.04 | -0.01 | 8/24/2026 3:59:56 PM EST | |||
| 45.00 | 1.95 | 3.60 | 2.78 | % | 0.06 | 0 | 0 | 0.34 | 0.58 | 0.07 | -0.02 | 8/24/2026 3:59:56 PM EST | |||
| 50.00 | 0.50 | 1.30 | 0.90 | 0.60 | -0.70 | -53.85% | 0.02 | 22 | 22 | 0.33 | 0.27 | 0.06 | -0.02 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 55.00 | 0.30 | 0.75 | 0.53 | 0.45 | +0.05 | +12.50% | 0.01 | 3 | 50 | 0.38 | 0.09 | 0.03 | -0.01 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 60.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 136 | 0.44 | 0.02 | 0.01 | 0.00 | 8/21/2026 | 8/24/2026 3:59:56 PM EST |
| 65.00 | 0.00 | 1.95 | 0.98 | % | 0.02 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:56 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:56 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:56 PM EST | |||
| 35.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 118 | 0.44 | -0.01 | 0.01 | 0.00 | 8/21/2026 | 8/24/2026 3:59:56 PM EST |
| 40.00 | 0.00 | 0.50 | 0.25 | 0.45 | -0.05 | -10.00% | 0.01 | 1,094 | 167 | 0.35 | -0.14 | 0.04 | -0.01 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 45.00 | 1.75 | 2.05 | 1.90 | 2.05 | +0.25 | +13.89% | 0.04 | 2 | 169 | 0.33 | -0.42 | 0.07 | -0.02 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 50.00 | 3.30 | 6.30 | 4.80 | 4.86 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.54 | -0.73 | 0.06 | -0.02 | 8/21/2026 | 8/24/2026 3:59:56 PM EST |
| 55.00 | 7.00 | 11.00 | 9.00 | % | 0.16 | 0 | 0 | 0.70 | -0.91 | 0.03 | -0.01 | 8/24/2026 3:59:56 PM EST | |||
| 60.00 | 11.80 | 16.10 | 13.95 | % | 0.23 | 0 | 0 | 0.88 | -0.98 | 0.01 | 0.00 | 8/24/2026 3:59:56 PM EST | |||
| 65.00 | 17.10 | 21.00 | 19.05 | % | 0.29 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:56 PM EST |