Options Chain for TRIP COM GROUP LTD ADS (TCOM) - $48.29 as of 6/2/2026 12:00:15 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 | 17.00 | 21.00 | 19.00 | % | 0.63 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 6/2/2026 10:59:06 AM EST | |||
| 35.00 | 12.00 | 16.10 | 14.05 | 12.00 | 0.00 | 0.00% | 0.40 | 0 | 2 | 1.21 | 0.99 | 0.00 | -0.01 | 5/26/2026 | 6/2/2026 10:59:06 AM EST |
| 40.00 | 8.40 | 10.60 | 9.50 | 7.60 | 0.00 | 0.00% | 0.24 | 0 | 10 | 0.79 | 0.92 | 0.02 | -0.02 | 5/26/2026 | 6/2/2026 10:59:06 AM EST |
| 45.00 | 4.80 | 5.40 | 5.10 | 5.00 | +0.18 | +3.74% | 0.11 | 6 | 66 | 0.40 | 0.74 | 0.05 | -0.03 | 6/2/2026 | 6/2/2026 10:59:06 AM EST |
| 50.00 | 2.10 | 2.50 | 2.30 | 2.20 | 0.00 | 0.00% | 0.05 | 0 | 225 | 0.40 | 0.47 | 0.06 | -0.03 | 6/1/2026 | 6/2/2026 10:59:06 AM EST |
| 55.00 | 0.85 | 1.05 | 0.95 | 0.95 | -0.02 | -2.07% | 0.02 | 12 | 239 | 0.42 | 0.23 | 0.04 | -0.03 | 6/2/2026 | 6/2/2026 10:59:06 AM EST |
| 60.00 | 0.25 | 0.50 | 0.38 | 0.36 | -0.11 | -23.41% | 0.01 | 4 | 127 | 0.44 | 0.09 | 0.02 | -0.01 | 6/2/2026 | 6/2/2026 10:59:06 AM EST |
| 65.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.72 | 0.03 | 0.01 | -0.01 | 6/2/2026 10:59:06 AM EST | |||
| 70.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.86 | 0.01 | 0.00 | 0.00 | 6/2/2026 10:59:06 AM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:59:06 AM 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 | 0.06 | 0.00 | 0.00% | 0.04 | 0 | 108 | 1.28 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/2/2026 10:59:06 AM EST |
| 35.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.74 | -0.01 | 0.00 | -0.01 | 5/28/2026 | 6/2/2026 10:59:06 AM EST |
| 40.00 | 0.20 | 0.65 | 0.43 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 483 | 0.55 | -0.08 | 0.02 | -0.02 | 6/1/2026 | 6/2/2026 10:59:06 AM EST |
| 45.00 | 1.00 | 1.40 | 1.20 | 1.21 | -0.14 | -10.37% | 0.03 | 8 | 1,581 | 0.42 | -0.26 | 0.05 | -0.03 | 6/2/2026 | 6/2/2026 10:59:06 AM EST |
| 50.00 | 2.40 | 3.60 | 3.00 | 3.25 | -0.40 | -10.96% | 0.06 | 7 | 135 | 0.40 | -0.53 | 0.06 | -0.03 | 6/2/2026 | 6/2/2026 10:59:06 AM EST |
| 55.00 | 5.50 | 7.40 | 6.45 | 8.60 | 0.00 | 0.00% | 0.12 | 0 | 58 | 0.55 | -0.77 | 0.04 | -0.03 | 5/29/2026 | 6/2/2026 10:59:06 AM EST |
| 60.00 | 9.50 | 13.50 | 11.50 | % | 0.19 | 0 | 0 | 0.87 | -0.91 | 0.02 | -0.01 | 6/2/2026 10:59:06 AM EST | |||
| 65.00 | 14.20 | 18.40 | 16.30 | % | 0.25 | 0 | 0 | 1.01 | -0.97 | 0.01 | -0.01 | 6/2/2026 10:59:06 AM EST | |||
| 70.00 | 19.30 | 23.30 | 21.30 | % | 0.30 | 0 | 0 | 1.13 | -0.99 | 0.00 | 0.00 | 6/2/2026 10:59:06 AM EST | |||
| 75.00 | 24.10 | 28.30 | 26.20 | % | 0.35 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 6/2/2026 10:59:06 AM EST |