Options Chain for TRIP COM GROUP LTD ADS (TCOM) - $51.34 as of 3/26/2026 3:23:34 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 | 18.50 | 22.50 | 20.50 | % | 0.68 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:13 PM EST | |||
| 35.00 | 13.60 | 17.60 | 15.60 | % | 0.45 | 0 | 0 | 1.23 | 0.99 | 0.00 | 0.00 | 3/26/2026 4:00:13 PM EST | |||
| 40.00 | 8.80 | 12.80 | 10.80 | % | 0.27 | 0 | 2 | 0.95 | 0.94 | 0.01 | -0.01 | 3/26/2026 4:00:13 PM EST | |||
| 45.00 | 4.70 | 7.50 | 6.10 | 7.00 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.61 | 0.81 | 0.04 | -0.02 | 3/24/2026 | 3/26/2026 4:00:13 PM EST |
| 50.00 | 2.75 | 3.20 | 2.98 | 3.00 | -0.60 | -16.67% | 0.06 | 15 | 8 | 0.37 | 0.55 | 0.06 | -0.03 | 3/26/2026 | 3/26/2026 4:00:13 PM EST |
| 55.00 | 1.00 | 1.25 | 1.13 | 1.10 | -0.12 | -9.84% | 0.02 | 3 | 240 | 0.37 | 0.28 | 0.05 | -0.02 | 3/26/2026 | 3/26/2026 4:00:13 PM EST |
| 60.00 | 0.25 | 0.50 | 0.38 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.37 | 0.11 | 0.03 | -0.01 | 3/25/2026 | 3/26/2026 4:00:13 PM EST |
| 65.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 0.87 | 0.03 | 0.01 | 0.00 | 3/26/2026 4:00:13 PM EST | |||
| 70.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 0.99 | 0.01 | 0.00 | 0.00 | 3/26/2026 4:00:13 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:13 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 | 1.55 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:13 PM EST | |||
| 35.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.61 | -0.01 | 0.00 | 0.00 | 3/26/2026 4:00:13 PM EST | |||
| 40.00 | 0.05 | 1.05 | 0.55 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.50 | -0.06 | 0.01 | -0.01 | 3/24/2026 | 3/26/2026 4:00:13 PM EST |
| 45.00 | 0.80 | 1.00 | 0.90 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 109 | 0.40 | -0.19 | 0.04 | -0.02 | 3/25/2026 | 3/26/2026 4:00:13 PM EST |
| 50.00 | 2.35 | 2.65 | 2.50 | 2.50 | +0.40 | +19.05% | 0.05 | 51 | 907 | 0.36 | -0.45 | 0.06 | -0.03 | 3/26/2026 | 3/26/2026 4:00:13 PM EST |
| 55.00 | 5.40 | 5.90 | 5.65 | 5.25 | 0.00 | 0.00% | 0.10 | 0 | 11 | 0.35 | -0.72 | 0.05 | -0.02 | 3/24/2026 | 3/26/2026 4:00:13 PM EST |
| 60.00 | 8.00 | 11.30 | 9.65 | % | 0.16 | 0 | 0 | 0.72 | -0.89 | 0.03 | -0.01 | 3/26/2026 4:00:13 PM EST | |||
| 65.00 | 12.70 | 16.70 | 14.70 | % | 0.23 | 0 | 0 | 0.86 | -0.97 | 0.01 | 0.00 | 3/26/2026 4:00:13 PM EST | |||
| 70.00 | 17.70 | 21.70 | 19.70 | 18.60 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.99 | -0.99 | 0.00 | 0.00 | 3/25/2026 | 3/26/2026 4:00:13 PM EST |
| 75.00 | 22.60 | 26.70 | 24.65 | % | 0.33 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:13 PM EST |