Options Chain for TRIP COM GROUP LTD ADS (TCOM) - $41.00 as of 7/5/2026 11:28:45 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 | 14.10 | 18.10 | 16.10 | 14.00 | 0.00 | 0.00% | 0.64 | 0 | 4 | 1.56 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 7/2/2026 3:59:59 PM EST |
| 30.00 | 9.20 | 13.20 | 11.20 | % | 0.37 | 0 | 0 | 1.19 | 0.98 | 0.01 | -0.01 | 7/2/2026 3:59:59 PM EST | |||
| 35.00 | 4.60 | 7.00 | 5.80 | 5.70 | 0.00 | 0.00% | 0.17 | 0 | 17 | 0.54 | 0.87 | 0.03 | -0.02 | 6/30/2026 | 7/2/2026 3:59:59 PM EST |
| 40.00 | 1.85 | 4.50 | 3.18 | 3.00 | -0.60 | -16.67% | 0.08 | 1 | 40 | 0.42 | 0.61 | 0.06 | -0.03 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 45.00 | 0.95 | 1.35 | 1.15 | 1.20 | -0.20 | -14.29% | 0.03 | 1 | 326 | 0.41 | 0.31 | 0.06 | -0.02 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 50.00 | 0.30 | 0.50 | 0.40 | 0.40 | -0.20 | -33.34% | 0.01 | 1 | 201 | 0.43 | 0.13 | 0.03 | -0.01 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 55.00 | 0.00 | 0.45 | 0.23 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 266 | 0.59 | 0.04 | 0.01 | -0.01 | 7/1/2026 | 7/2/2026 3:59:59 PM EST |
| 60.00 | 0.00 | 1.85 | 0.93 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.09 | 0.01 | 0.00 | 0.00 | 6/29/2026 | 7/2/2026 3:59:59 PM EST |
| 65.00 | 0.00 | 1.10 | 0.55 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.62 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/2/2026 3:59:59 PM EST |
| 70.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:59 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 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 30.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.64 | -0.02 | 0.01 | -0.01 | 6/25/2026 | 7/2/2026 3:59:59 PM EST |
| 35.00 | 0.30 | 0.65 | 0.48 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 653 | 0.43 | -0.13 | 0.03 | -0.02 | 7/1/2026 | 7/2/2026 3:59:59 PM EST |
| 40.00 | 1.70 | 2.15 | 1.93 | 2.10 | +0.25 | +13.52% | 0.05 | 78 | 2,209 | 0.41 | -0.39 | 0.06 | -0.03 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 45.00 | 4.40 | 5.80 | 5.10 | 5.20 | +0.25 | +5.06% | 0.11 | 1 | 358 | 0.43 | -0.69 | 0.06 | -0.02 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 50.00 | 7.70 | 11.00 | 9.35 | 9.10 | 0.00 | 0.00% | 0.19 | 0 | 41 | 0.82 | -0.87 | 0.03 | -0.01 | 7/1/2026 | 7/2/2026 3:59:59 PM EST |
| 55.00 | 12.20 | 16.10 | 14.15 | 15.60 | 0.00 | 0.00% | 0.26 | 0 | 31 | 1.02 | -0.96 | 0.01 | -0.01 | 6/26/2026 | 7/2/2026 3:59:59 PM EST |
| 60.00 | 17.10 | 21.10 | 19.10 | % | 0.32 | 0 | 0 | 1.18 | -0.99 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 65.00 | 22.10 | 26.10 | 24.10 | % | 0.37 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 70.00 | 27.10 | 31.10 | 29.10 | % | 0.42 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST |