Options Chain for TRIP COM GROUP LTD ADS (TCOM) - $39.96 as of 6/30/2026 3:29:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 13.40 | 16.40 | 14.90 | % | 0.60 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 6/30/2026 1:59:11 PM EST | |||
| 30.00 | 8.60 | 11.20 | 9.90 | % | 0.33 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 6/30/2026 1:59:11 PM EST | |||
| 35.00 | 4.90 | 5.40 | 5.15 | 5.20 | +0.50 | +10.64% | 0.15 | 1 | 36 | 0.68 | 0.92 | 0.04 | -0.02 | 6/30/2026 | 6/30/2026 1:59:11 PM EST |
| 40.00 | 1.40 | 1.60 | 1.50 | 1.55 | +0.03 | +1.98% | 0.04 | 588 | 2,761 | 0.43 | 0.51 | 0.11 | -0.04 | 6/30/2026 | 6/30/2026 1:59:11 PM EST |
| 45.00 | 0.20 | 0.30 | 0.25 | 0.20 | -0.07 | -25.93% | 0.01 | 96 | 1,027 | 0.48 | 0.12 | 0.05 | -0.02 | 6/30/2026 | 6/30/2026 1:59:11 PM EST |
| 50.00 | 0.05 | 0.10 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 36 | 3,395 | 0.57 | 0.01 | 0.01 | 0.00 | 6/30/2026 | 6/30/2026 1:59:11 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.03 | +150.00% | 0.00 | 1 | 2,640 | 0.80 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 1:59:11 PM EST |
| 60.00 | 0.00 | 0.15 | 0.08 | 0.15 | +0.12 | +400.00% | 0.00 | 1 | 410 | 1.19 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 1:59:11 PM EST |
| 65.00 | 0.00 | 2.00 | 1.00 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 38 | 2.24 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/30/2026 1:59:11 PM EST |
| 70.00 | 0.00 | 1.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.99 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/30/2026 1:59:11 PM EST |
| 75.00 | 0.00 | 0.40 | 0.20 | 0.10 | +0.07 | +233.34% | 0.00 | 1 | 2 | 1.65 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 1:59:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.15 | 0.08 | 0.05 | % | 0.00 | 2 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 1:59:11 PM EST | |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.70 | +0.66 | +1,650.00% | 0.00 | 10 | 416 | 0.77 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 1:59:11 PM EST |
| 35.00 | 0.15 | 0.25 | 0.20 | 0.24 | +0.09 | +60.00% | 0.01 | 2,236 | 521 | 0.49 | -0.08 | 0.04 | -0.02 | 6/30/2026 | 6/30/2026 1:59:11 PM EST |
| 40.00 | 1.45 | 1.60 | 1.53 | 1.51 | +0.16 | +11.86% | 0.04 | 1,166 | 2,175 | 0.44 | -0.49 | 0.11 | -0.04 | 6/30/2026 | 6/30/2026 1:59:11 PM EST |
| 45.00 | 5.00 | 5.60 | 5.30 | 5.43 | +0.23 | +4.43% | 0.12 | 10 | 3,931 | 0.61 | -0.88 | 0.05 | -0.02 | 6/30/2026 | 6/30/2026 1:59:11 PM EST |
| 50.00 | 9.90 | 10.40 | 10.15 | 10.15 | +0.45 | +4.64% | 0.20 | 3 | 606 | 0.80 | -0.99 | 0.01 | 0.00 | 6/30/2026 | 6/30/2026 1:59:11 PM EST |
| 55.00 | 13.90 | 15.90 | 14.90 | 14.10 | 0.00 | 0.00% | 0.27 | 0 | 10 | 1.31 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 6/30/2026 1:59:11 PM EST |
| 60.00 | 18.70 | 21.70 | 20.20 | 15.20 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 6/30/2026 1:59:11 PM EST |
| 65.00 | 23.00 | 27.20 | 25.10 | 25.80 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 6/30/2026 1:59:11 PM EST |
| 70.00 | 28.10 | 32.20 | 30.15 | 25.24 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 6/30/2026 1:59:11 PM EST |
| 75.00 | 33.10 | 37.20 | 35.15 | % | 0.47 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 6/30/2026 1:59:11 PM EST |