Options Chain for TRIP COM GROUP LTD ADS (TCOM) - $52.89 as of 4/24/2026 5:37:51 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 | 21.20 | 25.30 | 23.25 | % | 0.78 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:10 PM EST | |||
| 35.00 | 16.20 | 20.40 | 18.30 | % | 0.52 | 0 | 0 | 1.22 | 0.99 | 0.00 | -0.01 | 4/24/2026 4:00:10 PM EST | |||
| 40.00 | 11.40 | 15.60 | 13.50 | 14.75 | 0.00 | 0.00% | 0.34 | 0 | 8 | 0.97 | 0.94 | 0.01 | -0.02 | 4/21/2026 | 4/24/2026 4:00:10 PM EST |
| 45.00 | 8.40 | 10.60 | 9.50 | % | 0.21 | 0 | 21 | 0.71 | 0.85 | 0.02 | -0.03 | 4/24/2026 4:00:10 PM EST | |||
| 50.00 | 4.80 | 5.50 | 5.15 | 4.90 | 0.00 | 0.00% | 0.10 | 0 | 671 | 0.39 | 0.70 | 0.04 | -0.03 | 4/23/2026 | 4/24/2026 4:00:10 PM EST |
| 55.00 | 2.40 | 2.80 | 2.60 | 2.45 | 0.00 | 0.00% | 0.05 | 0 | 4,066 | 0.39 | 0.46 | 0.05 | -0.03 | 4/23/2026 | 4/24/2026 4:00:10 PM EST |
| 60.00 | 1.10 | 1.50 | 1.30 | 1.20 | 0.00 | 0.00% | 0.02 | 63 | 1,527 | 0.40 | 0.26 | 0.04 | -0.03 | 4/24/2026 | 4/24/2026 4:00:10 PM EST |
| 65.00 | 0.45 | 0.65 | 0.55 | 0.50 | -0.10 | -16.67% | 0.01 | 6 | 6,881 | 0.41 | 0.14 | 0.03 | -0.02 | 4/24/2026 | 4/24/2026 4:00:10 PM EST |
| 70.00 | 0.15 | 0.40 | 0.28 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1,357 | 0.44 | 0.07 | 0.01 | -0.01 | 4/20/2026 | 4/24/2026 4:00:10 PM EST |
| 75.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 445 | 0.72 | 0.02 | 0.01 | 0.00 | 4/22/2026 | 4/24/2026 4:00:10 PM EST |
| 80.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,432 | 0.67 | 0.01 | 0.00 | 0.00 | 4/17/2026 | 4/24/2026 4:00:10 PM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 261 | 0.57 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/24/2026 4:00:10 PM EST |
| 90.00 | 0.00 | 0.20 | 0.10 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 1,161 | 0.70 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/24/2026 4:00:10 PM EST |
| 95.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 264 | 1.14 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:10 PM EST | |||
| 100.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 149 | 1.32 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:10 PM EST | |||
| 105.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 70 | 1.38 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:10 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.48 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/24/2026 4:00:10 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.54 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/24/2026 4:00:10 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 | 1.50 | 0.75 | % | 0.03 | 0 | 13 | 1.38 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:10 PM EST | |||
| 35.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,425 | 0.96 | -0.01 | 0.00 | -0.01 | 4/16/2026 | 4/24/2026 4:00:10 PM EST |
| 40.00 | 0.05 | 1.20 | 0.63 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 204 | 0.57 | -0.06 | 0.01 | -0.02 | 4/15/2026 | 4/24/2026 4:00:10 PM EST |
| 45.00 | 0.50 | 0.90 | 0.70 | 0.70 | +0.02 | +2.95% | 0.02 | 2 | 749 | 0.44 | -0.15 | 0.02 | -0.03 | 4/24/2026 | 4/24/2026 4:00:10 PM EST |
| 50.00 | 1.65 | 2.00 | 1.83 | 1.85 | -0.15 | -7.50% | 0.04 | 22 | 5,012 | 0.41 | -0.30 | 0.04 | -0.03 | 4/24/2026 | 4/24/2026 4:00:10 PM EST |
| 55.00 | 3.60 | 4.40 | 4.00 | 4.25 | +0.05 | +1.19% | 0.07 | 12 | 3,677 | 0.38 | -0.54 | 0.05 | -0.03 | 4/24/2026 | 4/24/2026 4:00:10 PM EST |
| 60.00 | 7.60 | 8.00 | 7.80 | 7.23 | 0.00 | 0.00% | 0.13 | 0 | 1,887 | 0.41 | -0.74 | 0.04 | -0.03 | 4/22/2026 | 4/24/2026 4:00:10 PM EST |
| 65.00 | 12.10 | 13.50 | 12.80 | 11.83 | 0.00 | 0.00% | 0.20 | 0 | 606 | 0.54 | -0.86 | 0.03 | -0.02 | 4/22/2026 | 4/24/2026 4:00:10 PM EST |
| 70.00 | 15.10 | 19.10 | 17.10 | 15.20 | 0.00 | 0.00% | 0.24 | 0 | 272 | 0.90 | -0.93 | 0.01 | -0.01 | 4/21/2026 | 4/24/2026 4:00:10 PM EST |
| 75.00 | 19.80 | 24.10 | 21.95 | 23.63 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.02 | -0.98 | 0.01 | 0.00 | 4/13/2026 | 4/24/2026 4:00:10 PM EST |
| 80.00 | 24.80 | 29.10 | 26.95 | 30.80 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.12 | -0.99 | 0.00 | 0.00 | 3/27/2026 | 4/24/2026 4:00:10 PM EST |
| 85.00 | 29.80 | 34.10 | 31.95 | 35.20 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.22 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 4/24/2026 4:00:10 PM EST |
| 90.00 | 34.80 | 39.10 | 36.95 | 38.81 | 0.00 | 0.00% | 0.41 | 0 | 210 | 1.31 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/24/2026 4:00:10 PM EST |
| 95.00 | 39.80 | 44.10 | 41.95 | % | 0.44 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:10 PM EST | |||
| 100.00 | 44.80 | 49.10 | 46.95 | % | 0.47 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:10 PM EST | |||
| 105.00 | 49.80 | 54.10 | 51.95 | % | 0.49 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:10 PM EST | |||
| 110.00 | 54.80 | 59.10 | 56.95 | % | 0.52 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:10 PM EST | |||
| 115.00 | 59.80 | 64.10 | 61.95 | % | 0.54 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:10 PM EST |