Options Chain for TRIP COM GROUP LTD ADS (TCOM) - $40.30 as of 10/21/2026 6:25:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 12.40 | 16.60 | 14.50 | 16.00 | 0.00 | 0.00% | 0.58 | 0 | 23 | 1.44 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 10/21/2026 3:59:56 PM EST |
| 30.00 | 7.50 | 11.60 | 9.55 | 10.74 | 0.00 | 0.00% | 0.32 | 0 | 9 | 1.03 | 0.97 | 0.01 | -0.01 | 10/20/2026 | 10/21/2026 3:59:56 PM EST |
| 32.50 | 6.00 | 8.80 | 7.40 | % | 0.23 | 0 | 0 | 0.78 | 0.93 | 0.02 | -0.01 | 10/21/2026 3:59:56 PM EST | |||
| 35.00 | 4.70 | 5.90 | 5.30 | 5.77 | 0.00 | 0.00% | 0.15 | 0 | 46 | 0.38 | 0.82 | 0.05 | -0.02 | 10/15/2026 | 10/21/2026 3:59:56 PM EST |
| 37.50 | 3.10 | 4.20 | 3.65 | % | 0.10 | 0 | 0 | 0.41 | 0.68 | 0.07 | -0.02 | 10/21/2026 3:59:56 PM EST | |||
| 40.00 | 1.80 | 2.15 | 1.98 | 2.57 | 0.00 | 0.00% | 0.05 | 0 | 253 | 0.35 | 0.50 | 0.08 | -0.02 | 10/20/2026 | 10/21/2026 3:59:56 PM EST |
| 42.50 | 0.75 | 1.20 | 0.98 | 1.46 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.33 | 0.32 | 0.07 | -0.02 | 10/20/2026 | 10/21/2026 3:59:56 PM EST |
| 45.00 | 0.40 | 0.70 | 0.55 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 3,985 | 0.34 | 0.19 | 0.05 | -0.01 | 10/21/2026 | 10/21/2026 3:59:56 PM EST |
| 47.50 | 0.00 | 0.65 | 0.33 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 5,000 | 0.46 | 0.10 | 0.03 | -0.01 | 10/20/2026 | 10/21/2026 3:59:56 PM EST |
| 50.00 | 0.10 | 0.25 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2,064 | 0.37 | 0.06 | 0.02 | -0.01 | 10/20/2026 | 10/21/2026 3:59:56 PM EST |
| 55.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 953 | 0.69 | 0.01 | 0.00 | 0.00 | 10/19/2026 | 10/21/2026 3:59:56 PM EST |
| 60.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 238 | 0.87 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/21/2026 3:59:56 PM EST |
| 65.00 | 0.00 | 1.20 | 0.60 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 85 | 1.05 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 10/21/2026 3:59:56 PM EST |
| 70.00 | 0.00 | 1.40 | 0.70 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 195 | 1.20 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/21/2026 3:59:56 PM EST |
| 75.00 | 0.00 | 1.25 | 0.63 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 65 | 1.25 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 10/21/2026 3:59:56 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 10/21/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.85 | 0.43 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 41 | 1.04 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 10/21/2026 3:59:56 PM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 107 | 0.47 | -0.03 | 0.01 | -0.01 | 10/15/2026 | 10/21/2026 3:59:56 PM EST |
| 32.50 | 0.00 | 0.90 | 0.45 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.58 | -0.07 | 0.02 | -0.01 | 10/14/2026 | 10/21/2026 3:59:56 PM EST |
| 35.00 | 0.45 | 0.70 | 0.58 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 5,862 | 0.36 | -0.18 | 0.05 | -0.02 | 10/21/2026 | 10/21/2026 3:59:56 PM EST |
| 37.50 | 0.95 | 1.55 | 1.25 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.35 | -0.32 | 0.07 | -0.02 | 10/20/2026 | 10/21/2026 3:59:56 PM EST |
| 40.00 | 2.25 | 2.65 | 2.45 | 2.48 | 0.00 | 0.00% | 0.06 | 0 | 3,571 | 0.36 | -0.50 | 0.08 | -0.02 | 10/21/2026 | 10/21/2026 3:59:56 PM EST |
| 42.50 | 3.30 | 4.80 | 4.05 | % | 0.10 | 0 | 0 | 0.34 | -0.68 | 0.07 | -0.02 | 10/21/2026 3:59:56 PM EST | |||
| 45.00 | 5.00 | 7.00 | 6.00 | 5.30 | 0.00 | 0.00% | 0.13 | 0 | 3,191 | 0.55 | -0.81 | 0.05 | -0.01 | 10/20/2026 | 10/21/2026 3:59:56 PM EST |
| 47.50 | 6.80 | 9.60 | 8.20 | % | 0.17 | 0 | 0 | 0.67 | -0.90 | 0.03 | -0.01 | 10/21/2026 3:59:56 PM EST | |||
| 50.00 | 9.30 | 12.30 | 10.80 | 9.65 | 0.00 | 0.00% | 0.22 | 0 | 902 | 0.80 | -0.94 | 0.02 | -0.01 | 10/20/2026 | 10/21/2026 3:59:56 PM EST |
| 55.00 | 13.60 | 17.80 | 15.70 | 15.02 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.06 | -0.99 | 0.00 | 0.00 | 9/28/2026 | 10/21/2026 3:59:56 PM EST |
| 60.00 | 18.60 | 22.80 | 20.70 | 20.30 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 10/21/2026 3:59:56 PM EST |
| 65.00 | 23.60 | 27.80 | 25.70 | % | 0.40 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 10/21/2026 3:59:56 PM EST | |||
| 70.00 | 28.60 | 32.80 | 30.70 | % | 0.44 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 10/21/2026 3:59:56 PM EST | |||
| 75.00 | 33.60 | 37.80 | 35.70 | 25.24 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 10/21/2026 3:59:56 PM EST |
| 80.00 | 38.60 | 42.80 | 40.70 | % | 0.51 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 10/21/2026 3:59:56 PM EST |