Options Chain for TRIP COM GROUP LTD ADS (TCOM) - $51.40 as of 4/10/2026 5:24:09 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 | 22.10 | 26.00 | 24.05 | % | 0.80 | 0 | 0 | 7.95 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:06 PM EST | |||
| 35.00 | 17.10 | 21.10 | 19.10 | % | 0.55 | 0 | 0 | 6.46 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:06 PM EST | |||
| 40.00 | 12.20 | 16.10 | 14.15 | % | 0.35 | 0 | 0 | 5.02 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:06 PM EST | |||
| 45.00 | 7.70 | 9.90 | 8.80 | 8.50 | +3.50 | +70.00% | 0.20 | 2 | 9 | 2.55 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:06 PM EST |
| 50.00 | 2.20 | 6.30 | 4.25 | 4.30 | +1.70 | +65.39% | 0.09 | 28 | 673 | 2.55 | 0.97 | 0.03 | -0.03 | 4/15/2026 | 4/15/2026 4:00:06 PM EST |
| 55.00 | 0.00 | 0.40 | 0.20 | 0.30 | +0.19 | +172.73% | 0.00 | 94 | 4,624 | 0.48 | 0.36 | 0.17 | -0.20 | 4/15/2026 | 4/15/2026 4:00:06 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 1,749 | 0.79 | 0.00 | 0.01 | 0.00 | 4/15/2026 | 4/15/2026 4:00:06 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,576 | 1.26 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/15/2026 4:00:06 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.92 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 4:00:06 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 2 | 3.43 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:06 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.88 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/15/2026 4:00:06 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 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:06 PM EST | |||
| 35.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4 | 3.28 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 4:00:06 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 17 | 3.54 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/15/2026 4:00:06 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,529 | 1.47 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 4:00:06 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.06 | -0.02 | -25.00% | 0.00 | 18 | 1,163 | 0.75 | -0.03 | 0.03 | -0.03 | 4/15/2026 | 4/15/2026 4:00:06 PM EST |
| 55.00 | 0.00 | 3.10 | 1.55 | 1.06 | -1.54 | -59.24% | 0.03 | 4 | 398 | 1.63 | -0.64 | 0.17 | -0.20 | 4/15/2026 | 4/15/2026 4:00:06 PM EST |
| 60.00 | 5.10 | 7.70 | 6.40 | 7.56 | 0.00 | 0.00% | 0.11 | 0 | 11 | 2.43 | -1.00 | 0.01 | 0.00 | 4/14/2026 | 4/15/2026 4:00:06 PM EST |
| 65.00 | 10.20 | 12.80 | 11.50 | 13.79 | 0.00 | 0.00% | 0.18 | 0 | 18 | 3.30 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 4:00:06 PM EST |
| 70.00 | 14.00 | 17.90 | 15.95 | % | 0.23 | 0 | 2 | 4.06 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:06 PM EST | |||
| 75.00 | 20.20 | 22.90 | 21.55 | 23.70 | 0.00 | 0.00% | 0.29 | 0 | 5 | 4.65 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 4:00:06 PM EST |
| 80.00 | 23.80 | 27.90 | 25.85 | % | 0.32 | 0 | 0 | 5.18 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:06 PM EST |