Options Chain for TRIP COM GROUP LTD ADS (TCOM) - $72.24 as of 12/26/2025 3:50:50 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 | 30.70 | 34.60 | 32.65 | % | 0.82 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 45.00 | 25.60 | 29.70 | 27.65 | % | 0.61 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 50.00 | 20.80 | 24.70 | 22.75 | % | 0.46 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 55.00 | 15.90 | 19.80 | 17.85 | % | 0.32 | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.01 | 12/26/2025 3:59:58 PM EST | |||
| 60.00 | 11.60 | 14.60 | 13.10 | % | 0.22 | 0 | 0 | 0.65 | 0.96 | 0.01 | -0.01 | 12/26/2025 3:59:58 PM EST | |||
| 65.00 | 6.40 | 10.00 | 8.20 | % | 0.13 | 0 | 0 | 0.56 | 0.84 | 0.03 | -0.02 | 12/26/2025 3:59:58 PM EST | |||
| 70.00 | 4.20 | 5.10 | 4.65 | % | 0.07 | 0 | 0 | 0.28 | 0.65 | 0.04 | -0.03 | 12/26/2025 3:59:58 PM EST | |||
| 75.00 | 1.70 | 3.50 | 2.60 | 2.20 | -0.08 | -3.51% | 0.03 | 84 | 33 | 0.31 | 0.43 | 0.05 | -0.03 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 80.00 | 0.85 | 1.45 | 1.15 | 0.85 | -0.10 | -10.53% | 0.01 | 2 | 96 | 0.30 | 0.24 | 0.04 | -0.03 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 85.00 | 0.10 | 1.05 | 0.58 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.30 | 0.12 | 0.02 | -0.02 | 12/22/2025 | 12/26/2025 3:59:58 PM EST |
| 90.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.37 | 0.05 | 0.01 | -0.01 | 12/26/2025 3:59:58 PM EST | |||
| 95.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.58 | 0.02 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 100.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.66 | 0.01 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 105.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 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 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 45.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 50.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 55.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.73 | -0.01 | 0.00 | -0.01 | 12/26/2025 3:59:58 PM EST | |||
| 60.00 | 0.00 | 2.35 | 1.18 | % | 0.02 | 0 | 0 | 0.68 | -0.04 | 0.01 | -0.01 | 12/26/2025 3:59:58 PM EST | |||
| 65.00 | 0.40 | 1.15 | 0.78 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 82 | 0.30 | -0.16 | 0.03 | -0.02 | 12/24/2025 | 12/26/2025 3:59:58 PM EST |
| 70.00 | 1.30 | 2.85 | 2.08 | 1.80 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.29 | -0.35 | 0.04 | -0.03 | 12/23/2025 | 12/26/2025 3:59:58 PM EST |
| 75.00 | 4.20 | 5.10 | 4.65 | 4.40 | % | 0.06 | 94 | 0 | 0.30 | -0.57 | 0.05 | -0.03 | 12/26/2025 | 12/26/2025 3:59:58 PM EST | |
| 80.00 | 7.60 | 9.20 | 8.40 | % | 0.11 | 0 | 0 | 0.31 | -0.76 | 0.04 | -0.03 | 12/26/2025 3:59:58 PM EST | |||
| 85.00 | 11.10 | 14.70 | 12.90 | % | 0.15 | 0 | 0 | 0.59 | -0.88 | 0.02 | -0.02 | 12/26/2025 3:59:58 PM EST | |||
| 90.00 | 15.70 | 19.60 | 17.65 | % | 0.20 | 0 | 0 | 0.67 | -0.95 | 0.01 | -0.01 | 12/26/2025 3:59:58 PM EST | |||
| 95.00 | 20.70 | 24.60 | 22.65 | % | 0.24 | 0 | 0 | 0.76 | -0.98 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 100.00 | 25.70 | 29.60 | 27.65 | % | 0.28 | 0 | 0 | 0.85 | -0.99 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 105.00 | 30.70 | 34.60 | 32.65 | % | 0.31 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST |