Options Chain for TRIP COM GROUP LTD ADS (TCOM) - $53.77 as of 2/24/2026 8:48:23 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 | 21.90 | 26.10 | 24.00 | % | 0.80 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:30 PM EST | |||
| 35.00 | 17.10 | 21.00 | 19.05 | % | 0.54 | 0 | 0 | 1.27 | 0.99 | 0.00 | -0.01 | 2/24/2026 4:00:30 PM EST | |||
| 40.00 | 12.30 | 15.60 | 13.95 | % | 0.35 | 0 | 0 | 0.90 | 0.95 | 0.01 | -0.02 | 2/24/2026 4:00:30 PM EST | |||
| 45.00 | 7.60 | 10.00 | 8.80 | % | 0.20 | 0 | 0 | 0.00 | 0.88 | 0.02 | -0.04 | 2/24/2026 4:00:30 PM EST | |||
| 50.00 | 5.20 | 7.70 | 6.45 | % | 0.13 | 0 | 0 | 0.42 | 0.73 | 0.03 | -0.04 | 2/24/2026 4:00:30 PM EST | |||
| 55.00 | 2.50 | 5.00 | 3.75 | 3.00 | +0.42 | +16.28% | 0.07 | 327 | 534 | 0.47 | 0.52 | 0.04 | -0.04 | 2/24/2026 | 2/24/2026 4:00:30 PM EST |
| 60.00 | 1.20 | 1.65 | 1.43 | 1.10 | -0.01 | -0.91% | 0.02 | 33 | 53 | 0.42 | 0.31 | 0.04 | -0.03 | 2/24/2026 | 2/24/2026 4:00:30 PM EST |
| 65.00 | 0.45 | 0.90 | 0.68 | % | 0.01 | 0 | 0 | 0.44 | 0.16 | 0.03 | -0.02 | 2/24/2026 4:00:30 PM EST | |||
| 70.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.61 | 0.08 | 0.02 | -0.01 | 2/24/2026 4:00:30 PM EST | |||
| 75.00 | 0.00 | 1.20 | 0.60 | 0.20 | % | 0.01 | 1 | 0 | 0.77 | 0.04 | 0.01 | -0.01 | 2/24/2026 | 2/24/2026 4:00:30 PM EST | |
| 80.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 0.91 | 0.01 | 0.00 | 0.00 | 2/24/2026 4:00:30 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 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:30 PM EST | |||
| 35.00 | 0.00 | 0.20 | 0.10 | 0.10 | % | 0.00 | 4 | 0 | 0.68 | -0.01 | 0.00 | -0.01 | 2/24/2026 | 2/24/2026 4:00:30 PM EST | |
| 40.00 | 0.00 | 0.60 | 0.30 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.65 | -0.05 | 0.01 | -0.02 | 2/20/2026 | 2/24/2026 4:00:30 PM EST |
| 45.00 | 0.35 | 1.25 | 0.80 | 0.70 | 0.00 | 0.00% | 0.02 | 1 | 1 | 0.53 | -0.12 | 0.02 | -0.04 | 2/24/2026 | 2/24/2026 4:00:30 PM EST |
| 50.00 | 1.70 | 2.00 | 1.85 | 1.80 | -0.30 | -14.29% | 0.04 | 98 | 171 | 0.49 | -0.27 | 0.03 | -0.04 | 2/24/2026 | 2/24/2026 4:00:30 PM EST |
| 55.00 | 3.80 | 4.80 | 4.30 | 4.02 | -0.28 | -6.52% | 0.08 | 22 | 10 | 0.50 | -0.48 | 0.04 | -0.04 | 2/24/2026 | 2/24/2026 4:00:30 PM EST |
| 60.00 | 7.10 | 7.70 | 7.40 | % | 0.12 | 0 | 0 | 0.45 | -0.69 | 0.04 | -0.03 | 2/24/2026 4:00:30 PM EST | |||
| 65.00 | 11.20 | 13.10 | 12.15 | % | 0.19 | 0 | 0 | 0.47 | -0.84 | 0.03 | -0.02 | 2/24/2026 4:00:30 PM EST | |||
| 70.00 | 15.10 | 18.50 | 16.80 | % | 0.24 | 0 | 0 | 0.89 | -0.92 | 0.02 | -0.01 | 2/24/2026 4:00:30 PM EST | |||
| 75.00 | 19.30 | 23.40 | 21.35 | % | 0.28 | 0 | 0 | 1.00 | -0.96 | 0.01 | -0.01 | 2/24/2026 4:00:30 PM EST | |||
| 80.00 | 24.30 | 28.40 | 26.35 | % | 0.33 | 0 | 0 | 1.11 | -0.99 | 0.00 | 0.00 | 2/24/2026 4:00:30 PM EST |