Options Chain for TRIP COM GROUP LTD ADS (TCOM) - $39.25 as of 9/16/2026 9:59:45 AM 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 | 16.00 | 20.00 | 18.00 | % | 0.80 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 9/16/2026 10:59:10 AM EST | |||
| 25.00 | 13.50 | 17.50 | 15.50 | % | 0.62 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 9/16/2026 10:59:10 AM EST | |||
| 30.00 | 8.60 | 11.20 | 9.90 | 10.21 | +0.82 | +8.74% | 0.33 | 51 | 151 | 1.05 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/16/2026 10:59:10 AM EST |
| 35.00 | 4.80 | 5.90 | 5.35 | 5.58 | +0.75 | +15.53% | 0.15 | 17 | 36 | 0.47 | 0.94 | 0.03 | -0.01 | 9/16/2026 | 9/16/2026 10:59:10 AM EST |
| 40.00 | 1.70 | 1.80 | 1.75 | 1.70 | +0.11 | +6.92% | 0.04 | 597 | 1,443 | 0.29 | 0.56 | 0.12 | -0.03 | 9/16/2026 | 9/16/2026 10:59:10 AM EST |
| 45.00 | 0.20 | 0.25 | 0.23 | 0.25 | -0.13 | -34.22% | 0.01 | 455 | 1,610 | 0.30 | 0.11 | 0.05 | -0.01 | 9/16/2026 | 9/16/2026 10:59:10 AM EST |
| 50.00 | 0.00 | 0.25 | 0.13 | 0.10 | +0.03 | +42.86% | 0.00 | 1 | 371 | 0.44 | 0.01 | 0.01 | 0.00 | 9/16/2026 | 9/16/2026 10:59:10 AM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 3 | 69 | 0.53 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/16/2026 10:59:10 AM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 146 | 1.10 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/16/2026 10:59:10 AM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 9/16/2026 10:59:10 AM 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 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 4 | 1.99 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/16/2026 10:59:10 AM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 9/16/2026 10:59:10 AM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.05 | -55.56% | 0.00 | 2 | 349 | 0.68 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/16/2026 10:59:10 AM EST |
| 35.00 | 0.10 | 0.15 | 0.13 | 0.13 | -0.27 | -67.50% | 0.00 | 99 | 854 | 0.34 | -0.06 | 0.03 | -0.01 | 9/16/2026 | 9/16/2026 10:59:10 AM EST |
| 40.00 | 1.05 | 1.15 | 1.10 | 1.10 | -1.10 | -50.00% | 0.03 | 2,882 | 2,367 | 0.30 | -0.44 | 0.12 | -0.03 | 9/16/2026 | 9/16/2026 10:59:10 AM EST |
| 45.00 | 4.50 | 4.90 | 4.70 | 4.70 | -1.35 | -22.32% | 0.10 | 22 | 1,046 | 0.39 | -0.89 | 0.05 | -0.01 | 9/16/2026 | 9/16/2026 10:59:10 AM EST |
| 50.00 | 7.60 | 11.60 | 9.60 | 11.10 | 0.00 | 0.00% | 0.19 | 0 | 26 | 1.12 | -0.99 | 0.01 | 0.00 | 9/14/2026 | 9/16/2026 10:59:10 AM EST |
| 55.00 | 12.60 | 16.60 | 14.60 | 15.80 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.35 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/16/2026 10:59:10 AM EST |
| 60.00 | 17.60 | 21.60 | 19.60 | 19.80 | -1.05 | -5.04% | 0.33 | 1 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 9/16/2026 10:59:10 AM EST |
| 65.00 | 22.60 | 26.60 | 24.60 | % | 0.38 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 9/16/2026 10:59:10 AM EST |