Options Chain for TRIP COM GROUP LTD ADS (TCOM) - $39.30 as of 10/1/2026 4:11:08 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 | 17.00 | 21.20 | 19.10 | % | 0.96 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:57 PM EST | |||
| 22.50 | 14.60 | 18.70 | 16.65 | % | 0.74 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:57 PM EST | |||
| 25.00 | 12.10 | 16.20 | 14.15 | % | 0.57 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:57 PM EST | |||
| 30.00 | 7.20 | 11.20 | 9.20 | % | 0.31 | 0 | 0 | 1.05 | 0.98 | 0.01 | -0.01 | 10/1/2026 3:59:57 PM EST | |||
| 35.00 | 3.60 | 5.80 | 4.70 | % | 0.13 | 0 | 0 | 0.56 | 0.84 | 0.05 | -0.02 | 10/1/2026 3:59:57 PM EST | |||
| 40.00 | 1.50 | 2.10 | 1.80 | 1.55 | +0.07 | +4.73% | 0.04 | 120 | 58 | 0.35 | 0.49 | 0.08 | -0.03 | 10/1/2026 | 10/1/2026 3:59:57 PM EST |
| 45.00 | 0.20 | 0.70 | 0.45 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 260 | 0.37 | 0.17 | 0.05 | -0.02 | 9/30/2026 | 10/1/2026 3:59:57 PM EST |
| 50.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.37 | 0.04 | 0.02 | 0.00 | 9/28/2026 | 10/1/2026 3:59:57 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.09 | 0.01 | 0.00 | 0.00 | 10/1/2026 3:59:57 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:57 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 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:57 PM EST | |||
| 22.50 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:57 PM EST | |||
| 25.00 | 0.00 | 1.40 | 0.70 | % | 0.03 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:57 PM EST | |||
| 30.00 | 0.00 | 0.35 | 0.18 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.59 | -0.02 | 0.01 | -0.01 | 9/29/2026 | 10/1/2026 3:59:57 PM EST |
| 35.00 | 0.15 | 0.75 | 0.45 | 0.55 | +0.05 | +10.00% | 0.01 | 3 | 412 | 0.40 | -0.16 | 0.05 | -0.02 | 10/1/2026 | 10/1/2026 3:59:57 PM EST |
| 40.00 | 1.80 | 2.75 | 2.28 | 2.57 | +0.12 | +4.90% | 0.06 | 40 | 363 | 0.34 | -0.51 | 0.08 | -0.03 | 10/1/2026 | 10/1/2026 3:59:57 PM EST |
| 45.00 | 4.60 | 7.80 | 6.20 | 6.10 | 0.00 | 0.00% | 0.14 | 0 | 37 | 0.73 | -0.83 | 0.05 | -0.02 | 9/30/2026 | 10/1/2026 3:59:57 PM EST |
| 50.00 | 9.00 | 13.30 | 11.15 | 9.50 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.02 | -0.96 | 0.02 | 0.00 | 9/17/2026 | 10/1/2026 3:59:57 PM EST |
| 55.00 | 14.00 | 18.20 | 16.10 | % | 0.29 | 0 | 0 | 1.21 | -0.99 | 0.00 | 0.00 | 10/1/2026 3:59:57 PM EST | |||
| 60.00 | 19.00 | 23.30 | 21.15 | % | 0.35 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:57 PM EST |