Options Chain for TRIP COM GROUP LTD ADS (TCOM) - $54.45 as of 2/13/2026 7:03:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 12.60 | 15.70 | 14.15 | 21.13 | 0.00 | 0.00% | 0.35 | 0 | 11 | 2.31 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 2/13/2026 4:00:01 PM EST |
| 45.00 | 7.30 | 10.30 | 8.80 | % | 0.20 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 50.00 | 2.90 | 5.50 | 4.20 | 7.31 | 0.00 | 0.00% | 0.08 | 0 | 20 | 0.96 | 0.96 | 0.04 | -0.03 | 2/11/2026 | 2/13/2026 4:00:01 PM EST |
| 55.00 | 0.65 | 0.80 | 0.73 | 0.65 | -0.30 | -31.58% | 0.01 | 55 | 277 | 0.32 | 0.42 | 0.17 | -0.07 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 60.00 | 0.00 | 0.15 | 0.08 | 0.08 | -0.02 | -20.00% | 0.00 | 28 | 1,986 | 0.45 | 0.01 | 0.01 | -0.01 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 11 | 5,212 | 0.66 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 11 | 3,511 | 0.88 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 930 | 1.07 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 4:00:01 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,129 | 1.25 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 4:00:01 PM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 122 | 1.56 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 2/13/2026 4:00:01 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.51 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 2/13/2026 4:00:01 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.90 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.08 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 2/13/2026 4:00:01 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.04 | +400.00% | 0.00 | 34 | 282 | 0.81 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 50.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.05 | -33.34% | 0.00 | 265 | 2,240 | 0.40 | -0.04 | 0.04 | -0.03 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 55.00 | 0.95 | 1.60 | 1.28 | 1.28 | -0.07 | -5.19% | 0.02 | 153 | 3,266 | 0.32 | -0.58 | 0.17 | -0.07 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 60.00 | 5.40 | 6.00 | 5.70 | 5.70 | +0.30 | +5.56% | 0.10 | 33 | 6,198 | 0.67 | -0.99 | 0.01 | -0.01 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 65.00 | 10.30 | 11.30 | 10.80 | 10.70 | +0.09 | +0.85% | 0.17 | 1,502 | 308 | 1.19 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 70.00 | 13.70 | 17.70 | 15.70 | 17.40 | +4.00 | +29.86% | 0.22 | 29 | 14 | 2.23 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 75.00 | 18.80 | 22.70 | 20.75 | 21.12 | -0.26 | -1.22% | 0.28 | 1,529 | 1,856 | 2.56 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 80.00 | 23.60 | 27.70 | 25.65 | 23.00 | 0.00 | 0.00% | 0.32 | 0 | 4 | 2.85 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 4:00:01 PM EST |
| 85.00 | 28.60 | 32.70 | 30.65 | 23.20 | 0.00 | 0.00% | 0.36 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 1/16/2026 | 2/13/2026 4:00:01 PM EST |
| 90.00 | 33.60 | 37.70 | 35.65 | 29.70 | 0.00 | 0.00% | 0.40 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 1/20/2026 | 2/13/2026 4:00:01 PM EST |
| 95.00 | 38.60 | 42.70 | 40.65 | % | 0.43 | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 100.00 | 43.60 | 47.70 | 45.65 | % | 0.46 | 0 | 0 | 3.77 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 105.00 | 48.60 | 52.70 | 50.65 | % | 0.48 | 0 | 0 | 3.96 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST |