Options Chain for TRIP COM GROUP LTD ADS (TCOM) - $61.37 as of 1/30/2026 8:46:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 29.50 | 33.40 | 31.45 | 33.00 | 0.00 | 0.00% | 1.05 | 0 | 1 | 1.82 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 1/30/2026 3:59:56 PM EST |
| 35.00 | 24.50 | 28.50 | 26.50 | % | 0.76 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 40.00 | 19.60 | 23.50 | 21.55 | 32.45 | 0.00 | 0.00% | 0.54 | 0 | 2 | 1.24 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 1/30/2026 3:59:56 PM EST |
| 45.00 | 14.70 | 18.60 | 16.65 | 18.82 | 0.00 | 0.00% | 0.37 | 0 | 4 | 1.01 | 0.99 | 0.00 | -0.01 | 8/13/2025 | 1/30/2026 3:59:56 PM EST |
| 50.00 | 10.60 | 13.00 | 11.80 | 12.85 | 0.00 | 0.00% | 0.24 | 0 | 82 | 0.72 | 0.93 | 0.02 | -0.01 | 1/16/2026 | 1/30/2026 3:59:56 PM EST |
| 55.00 | 6.90 | 7.80 | 7.35 | 7.30 | -1.50 | -17.05% | 0.13 | 15 | 36 | 0.38 | 0.80 | 0.03 | -0.02 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 60.00 | 3.90 | 4.30 | 4.10 | 4.00 | -0.34 | -7.84% | 0.07 | 52 | 508 | 0.38 | 0.59 | 0.05 | -0.03 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 65.00 | 1.80 | 2.15 | 1.98 | 1.95 | -0.25 | -11.37% | 0.03 | 39 | 1,433 | 0.37 | 0.37 | 0.04 | -0.03 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 70.00 | 0.75 | 1.15 | 0.95 | 0.80 | -0.20 | -20.00% | 0.01 | 90 | 2,724 | 0.39 | 0.21 | 0.03 | -0.03 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 75.00 | 0.35 | 0.50 | 0.43 | 0.40 | -0.01 | -2.44% | 0.01 | 20 | 1,477 | 0.40 | 0.11 | 0.02 | -0.02 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 80.00 | 0.15 | 0.30 | 0.23 | 0.24 | -0.06 | -20.00% | 0.00 | 1,030 | 1,928 | 0.43 | 0.05 | 0.01 | -0.01 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 85.00 | 0.00 | 0.80 | 0.40 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 209 | 0.68 | 0.02 | 0.00 | 0.00 | 1/26/2026 | 1/30/2026 3:59:56 PM EST |
| 90.00 | 0.00 | 0.80 | 0.40 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,307 | 0.76 | 0.01 | 0.00 | 0.00 | 1/20/2026 | 1/30/2026 3:59:56 PM EST |
| 95.00 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1,522 | 0.68 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/30/2026 3:59:56 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 640 | 1.17 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/30/2026 3:59:56 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.25 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 1/30/2026 3:59:56 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.32 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 1/30/2026 3:59:56 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.38 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 1/30/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.39 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 3:59:56 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | 0.28 | 0.00 | 0.00% | 0.03 | 0 | 8 | 1.55 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/30/2026 3:59:56 PM EST |
| 40.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 45.00 | 0.00 | 0.55 | 0.28 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 209 | 0.65 | -0.01 | 0.00 | -0.01 | 1/22/2026 | 1/30/2026 3:59:56 PM EST |
| 50.00 | 0.30 | 0.40 | 0.35 | 0.33 | -0.02 | -5.72% | 0.01 | 7 | 1,316 | 0.42 | -0.07 | 0.02 | -0.01 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 55.00 | 0.90 | 1.10 | 1.00 | 1.06 | +0.14 | +15.22% | 0.02 | 39 | 4,839 | 0.38 | -0.20 | 0.03 | -0.02 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 60.00 | 2.50 | 3.10 | 2.80 | 2.60 | -0.05 | -1.89% | 0.05 | 171 | 7,286 | 0.39 | -0.41 | 0.05 | -0.03 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 65.00 | 5.40 | 5.80 | 5.60 | 5.50 | +0.40 | +7.85% | 0.09 | 4 | 1,915 | 0.39 | -0.63 | 0.04 | -0.03 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 70.00 | 8.70 | 10.00 | 9.35 | 9.40 | +1.20 | +14.64% | 0.13 | 3 | 295 | 0.47 | -0.79 | 0.03 | -0.03 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 75.00 | 12.40 | 14.90 | 13.65 | 12.10 | 0.00 | 0.00% | 0.18 | 0 | 303 | 0.59 | -0.89 | 0.02 | -0.02 | 1/26/2026 | 1/30/2026 3:59:56 PM EST |
| 80.00 | 17.20 | 19.60 | 18.40 | 17.60 | 0.00 | 0.00% | 0.23 | 0 | 399 | 0.65 | -0.95 | 0.01 | -0.01 | 1/21/2026 | 1/30/2026 3:59:56 PM EST |
| 85.00 | 21.80 | 25.70 | 23.75 | 22.65 | 0.00 | 0.00% | 0.28 | 0 | 70 | 0.94 | -0.98 | 0.00 | 0.00 | 1/16/2026 | 1/30/2026 3:59:56 PM EST |
| 90.00 | 26.80 | 30.70 | 28.75 | 12.15 | 0.00 | 0.00% | 0.32 | 0 | 2 | 1.03 | -0.99 | 0.00 | 0.00 | 1/12/2026 | 1/30/2026 3:59:56 PM EST |
| 95.00 | 31.80 | 35.70 | 33.75 | % | 0.36 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 100.00 | 36.80 | 40.70 | 38.75 | 22.80 | 0.00 | 0.00% | 0.39 | 0 | 5 | 1.20 | -1.00 | 0.00 | 0.00 | 9/19/2025 | 1/30/2026 3:59:56 PM EST |
| 105.00 | 41.80 | 45.70 | 43.75 | % | 0.42 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 110.00 | 46.80 | 50.70 | 48.75 | % | 0.44 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 115.00 | 51.80 | 55.70 | 53.75 | % | 0.47 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST |