Options Chain for TRIP COM GROUP LTD ADS (TCOM) - $53.77 as of 2/25/2026 1:37:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 21.50 | 25.60 | 23.55 | 33.00 | 0.00 | 0.00% | 0.79 | 0 | 1 | 2.36 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 2/25/2026 12:59:12 PM EST |
| 35.00 | 16.50 | 20.60 | 18.55 | % | 0.53 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 2/25/2026 12:59:12 PM EST | |||
| 40.00 | 12.70 | 14.80 | 13.75 | 14.20 | 0.00 | 0.00% | 0.34 | 0 | 7 | 1.15 | 0.98 | 0.01 | -0.01 | 2/20/2026 | 2/25/2026 12:59:12 PM EST |
| 45.00 | 7.70 | 10.70 | 9.20 | 8.50 | -2.70 | -24.11% | 0.20 | 4 | 4 | 1.10 | 0.90 | 0.02 | -0.03 | 2/25/2026 | 2/25/2026 12:59:12 PM EST |
| 50.00 | 4.40 | 5.10 | 4.75 | 5.00 | 0.00 | 0.00% | 0.10 | 12 | 103 | 0.50 | 0.72 | 0.05 | -0.05 | 2/25/2026 | 2/25/2026 12:59:12 PM EST |
| 55.00 | 1.75 | 1.95 | 1.85 | 1.82 | -0.23 | -11.22% | 0.03 | 1,367 | 585 | 0.47 | 0.43 | 0.06 | -0.06 | 2/25/2026 | 2/25/2026 12:59:12 PM EST |
| 60.00 | 0.60 | 0.65 | 0.63 | 0.63 | -0.12 | -16.00% | 0.01 | 339 | 3,990 | 0.49 | 0.18 | 0.04 | -0.04 | 2/25/2026 | 2/25/2026 12:59:12 PM EST |
| 65.00 | 0.20 | 0.30 | 0.25 | 0.20 | -0.10 | -33.34% | 0.00 | 123 | 4,194 | 0.53 | 0.06 | 0.02 | -0.02 | 2/25/2026 | 2/25/2026 12:59:12 PM EST |
| 70.00 | 0.05 | 0.35 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 4 | 4,576 | 0.62 | 0.02 | 0.01 | -0.01 | 2/25/2026 | 2/25/2026 12:59:12 PM EST |
| 75.00 | 0.05 | 0.20 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,638 | 0.70 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/25/2026 12:59:12 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 60 | 2,646 | 0.76 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 2/25/2026 12:59:12 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 7 | 230 | 0.81 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 2/25/2026 12:59:12 PM EST |
| 90.00 | 0.00 | 0.80 | 0.40 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,307 | 1.43 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/25/2026 12:59:12 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1,522 | 1.99 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 2/25/2026 12:59:12 PM EST |
| 100.00 | 0.00 | 1.45 | 0.73 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 640 | 1.88 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 2/25/2026 12:59:12 PM EST |
| 105.00 | 0.00 | 2.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 18 | 2.10 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 2/25/2026 12:59:12 PM EST |
| 110.00 | 0.00 | 0.55 | 0.28 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.68 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 2/25/2026 12:59:12 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.39 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 2/25/2026 12:59:12 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 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 2 | 2.41 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/25/2026 12:59:12 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.88 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 2/25/2026 12:59:12 PM EST |
| 40.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.64 | -0.02 | 0.01 | -0.01 | 2/20/2026 | 2/25/2026 12:59:12 PM EST |
| 45.00 | 0.25 | 0.40 | 0.33 | 0.34 | +0.04 | +13.34% | 0.01 | 116 | 253 | 0.52 | -0.10 | 0.02 | -0.03 | 2/25/2026 | 2/25/2026 12:59:12 PM EST |
| 50.00 | 1.10 | 1.20 | 1.15 | 1.10 | -0.05 | -4.35% | 0.02 | 4,128 | 5,312 | 0.50 | -0.28 | 0.05 | -0.05 | 2/25/2026 | 2/25/2026 12:59:12 PM EST |
| 55.00 | 3.50 | 3.80 | 3.65 | 3.60 | +0.20 | +5.89% | 0.07 | 117 | 7,539 | 0.50 | -0.57 | 0.06 | -0.06 | 2/25/2026 | 2/25/2026 12:59:12 PM EST |
| 60.00 | 5.50 | 8.30 | 6.90 | 7.00 | 0.00 | 0.00% | 0.12 | 1 | 7,553 | 0.73 | -0.82 | 0.04 | -0.04 | 2/25/2026 | 2/25/2026 12:59:12 PM EST |
| 65.00 | 10.10 | 13.50 | 11.80 | 12.54 | 0.00 | 0.00% | 0.18 | 0 | 1,870 | 1.00 | -0.94 | 0.02 | -0.02 | 2/24/2026 | 2/25/2026 12:59:12 PM EST |
| 70.00 | 14.80 | 18.80 | 16.80 | 15.10 | 0.00 | 0.00% | 0.24 | 0 | 290 | 1.30 | -0.98 | 0.01 | -0.01 | 2/17/2026 | 2/25/2026 12:59:12 PM EST |
| 75.00 | 19.80 | 23.80 | 21.80 | 17.03 | 0.00 | 0.00% | 0.29 | 0 | 286 | 1.45 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 2/25/2026 12:59:12 PM EST |
| 80.00 | 24.60 | 28.40 | 26.50 | 21.40 | 0.00 | 0.00% | 0.33 | 0 | 33 | 1.50 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/25/2026 12:59:12 PM EST |
| 85.00 | 29.50 | 33.70 | 31.60 | 22.65 | 0.00 | 0.00% | 0.37 | 0 | 7 | 1.80 | -1.00 | 0.00 | 0.00 | 1/16/2026 | 2/25/2026 12:59:12 PM EST |
| 90.00 | 34.60 | 38.70 | 36.65 | 12.15 | 0.00 | 0.00% | 0.41 | 0 | 2 | 1.93 | -1.00 | 0.00 | 0.00 | 1/12/2026 | 2/25/2026 12:59:12 PM EST |
| 95.00 | 39.60 | 43.70 | 41.65 | % | 0.44 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 2/25/2026 12:59:12 PM EST | |||
| 100.00 | 44.60 | 48.60 | 46.60 | 22.80 | 0.00 | 0.00% | 0.47 | 0 | 5 | 2.13 | -1.00 | 0.00 | 0.00 | 9/19/2025 | 2/25/2026 12:59:12 PM EST |
| 105.00 | 49.60 | 53.70 | 51.65 | % | 0.49 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 2/25/2026 12:59:12 PM EST | |||
| 110.00 | 54.60 | 58.70 | 56.65 | % | 0.52 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 2/25/2026 12:59:12 PM EST | |||
| 115.00 | 59.70 | 63.60 | 61.65 | % | 0.54 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 2/25/2026 12:59:12 PM EST |