Options Chain for TRIP COM GROUP LTD ADS (TCOM) - $47.45 as of 6/9/2026 6:50:39 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 | 15.40 | 19.10 | 17.25 | 16.32 | 0.00 | 0.00% | 0.57 | 0 | 2 | 3.39 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 6/9/2026 3:59:58 PM EST |
| 35.00 | 10.60 | 14.10 | 12.35 | % | 0.35 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 PM EST | |||
| 40.00 | 5.50 | 9.20 | 7.35 | 7.60 | -0.60 | -7.32% | 0.18 | 10 | 77 | 1.85 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 45.00 | 1.80 | 3.30 | 2.55 | 2.60 | -0.60 | -18.75% | 0.06 | 4 | 861 | 0.77 | 0.72 | 0.10 | -0.06 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 50.00 | 0.35 | 1.00 | 0.68 | 0.47 | -0.09 | -16.08% | 0.01 | 216 | 5,126 | 0.51 | 0.22 | 0.08 | -0.06 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 55.00 | 0.05 | 0.20 | 0.13 | 0.15 | +0.01 | +7.15% | 0.00 | 56 | 4,844 | 0.63 | 0.03 | 0.02 | -0.01 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,727 | 0.78 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:58 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7,395 | 1.09 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:58 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 4 | 1,307 | 1.16 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 444 | 1.33 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 3:59:58 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,450 | 1.48 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:59:58 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 270 | 1.62 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/9/2026 3:59:58 PM EST |
| 90.00 | 0.00 | 1.10 | 0.55 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 1,159 | 1.91 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:59:58 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 264 | 3.76 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 149 | 3.92 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 70 | 4.08 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 4 | 4.23 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 6/9/2026 3:59:58 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 6 | 4.37 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 6/9/2026 3:59:58 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 | 1.60 | 0.80 | 1.24 | 0.00 | 0.00% | 0.03 | 0 | 13 | 3.00 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/9/2026 3:59:58 PM EST |
| 35.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1,463 | 1.37 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 3:59:58 PM EST |
| 40.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 385 | 0.74 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:58 PM EST |
| 45.00 | 0.55 | 0.80 | 0.68 | 0.55 | +0.05 | +10.00% | 0.02 | 332 | 5,223 | 0.49 | -0.28 | 0.10 | -0.06 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 50.00 | 2.60 | 4.40 | 3.50 | 3.17 | +0.27 | +9.31% | 0.07 | 22 | 9,109 | 0.84 | -0.78 | 0.08 | -0.06 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 55.00 | 6.90 | 8.50 | 7.70 | 7.85 | +0.40 | +5.37% | 0.14 | 9 | 3,645 | 0.85 | -0.97 | 0.02 | -0.01 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 60.00 | 10.80 | 13.60 | 12.20 | 12.90 | +0.10 | +0.79% | 0.20 | 1 | 932 | 1.23 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 65.00 | 16.80 | 19.00 | 17.90 | 17.60 | 0.00 | 0.00% | 0.28 | 0 | 166 | 1.77 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:58 PM EST |
| 70.00 | 21.70 | 23.90 | 22.80 | 22.05 | 0.00 | 0.00% | 0.33 | 0 | 225 | 1.97 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 6/9/2026 3:59:58 PM EST |
| 75.00 | 26.40 | 29.90 | 28.15 | 28.05 | +0.50 | +1.82% | 0.38 | 3 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 80.00 | 30.90 | 34.80 | 32.85 | 33.05 | +0.20 | +0.61% | 0.41 | 1 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 85.00 | 36.60 | 40.00 | 38.30 | 38.00 | +2.80 | +7.96% | 0.45 | 2 | 1 | 3.26 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 90.00 | 41.20 | 45.00 | 43.10 | 43.10 | +1.05 | +2.50% | 0.48 | 1 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 95.00 | 46.60 | 50.00 | 48.30 | 48.12 | % | 0.51 | 1 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:58 PM EST | |
| 100.00 | 50.80 | 55.00 | 52.90 | % | 0.53 | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 PM EST | |||
| 105.00 | 55.80 | 60.00 | 57.90 | % | 0.55 | 0 | 0 | 3.96 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 PM EST | |||
| 110.00 | 60.80 | 65.00 | 62.90 | % | 0.57 | 0 | 0 | 4.11 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 PM EST | |||
| 115.00 | 65.80 | 70.00 | 67.90 | % | 0.59 | 0 | 0 | 4.25 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 PM EST |