Options Chain for TRIP COM GROUP LTD ADS (TCOM) - $43.75 as of 7/17/2026 9:40:13 AM 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 | 15.50 | 19.50 | 17.50 | 14.00 | 0.00 | 0.00% | 0.70 | 0 | 4 | 1.95 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 7/17/2026 2:59:05 PM EST |
| 30.00 | 10.60 | 14.00 | 12.30 | % | 0.41 | 0 | 0 | 1.29 | 0.99 | 0.00 | 0.00 | 7/17/2026 2:59:05 PM EST | |||
| 35.00 | 5.90 | 9.20 | 7.55 | 6.42 | 0.00 | 0.00% | 0.22 | 0 | 23 | 0.93 | 0.94 | 0.02 | -0.01 | 7/6/2026 | 7/17/2026 2:59:05 PM EST |
| 40.00 | 3.40 | 4.00 | 3.70 | 4.76 | 0.00 | 0.00% | 0.09 | 0 | 104 | 0.42 | 0.71 | 0.06 | -0.03 | 7/16/2026 | 7/17/2026 2:59:05 PM EST |
| 45.00 | 1.05 | 1.40 | 1.23 | 1.25 | -0.50 | -28.58% | 0.03 | 202 | 2,701 | 0.40 | 0.36 | 0.07 | -0.03 | 7/17/2026 | 7/17/2026 2:59:05 PM EST |
| 50.00 | 0.20 | 0.80 | 0.50 | 0.30 | -0.15 | -33.34% | 0.01 | 13 | 447 | 0.47 | 0.12 | 0.04 | -0.02 | 7/17/2026 | 7/17/2026 2:59:05 PM EST |
| 55.00 | 0.00 | 0.40 | 0.20 | 0.10 | -0.10 | -50.00% | 0.00 | 8 | 277 | 0.62 | 0.03 | 0.01 | -0.01 | 7/17/2026 | 7/17/2026 2:59:05 PM EST |
| 60.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.75 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/17/2026 2:59:05 PM EST |
| 65.00 | 0.00 | 1.20 | 0.60 | 0.01 | -0.36 | -97.30% | 0.01 | 2 | 5 | 1.19 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 2:59:05 PM EST |
| 70.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 7/17/2026 2:59:05 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 | 2.01 | 0.00 | 0.00 | 0.00 | 7/17/2026 2:59:05 PM EST | |||
| 30.00 | 0.10 | 0.15 | 0.13 | 0.05 | -0.06 | -54.55% | 0.00 | 201 | 36 | 0.66 | -0.01 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 2:59:05 PM EST |
| 35.00 | 0.35 | 0.50 | 0.43 | 0.35 | +0.20 | +133.34% | 0.01 | 5,641 | 690 | 0.55 | -0.06 | 0.02 | -0.01 | 7/17/2026 | 7/17/2026 2:59:05 PM EST |
| 40.00 | 1.15 | 1.25 | 1.20 | 1.22 | +0.57 | +87.70% | 0.03 | 4,919 | 5,679 | 0.44 | -0.29 | 0.06 | -0.03 | 7/17/2026 | 7/17/2026 2:59:05 PM EST |
| 45.00 | 3.30 | 3.80 | 3.55 | 3.70 | +1.00 | +37.04% | 0.08 | 1,012 | 657 | 0.39 | -0.64 | 0.07 | -0.03 | 7/17/2026 | 7/17/2026 2:59:05 PM EST |
| 50.00 | 6.30 | 9.10 | 7.70 | 6.97 | 0.00 | 0.00% | 0.15 | 0 | 43 | 0.78 | -0.88 | 0.04 | -0.02 | 7/15/2026 | 7/17/2026 2:59:05 PM EST |
| 55.00 | 10.70 | 14.30 | 12.50 | 12.40 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.04 | -0.97 | 0.01 | -0.01 | 7/10/2026 | 7/17/2026 2:59:05 PM EST |
| 60.00 | 15.60 | 19.60 | 17.60 | % | 0.29 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 7/17/2026 2:59:05 PM EST | |||
| 65.00 | 20.60 | 24.60 | 22.60 | % | 0.35 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 7/17/2026 2:59:05 PM EST | |||
| 70.00 | 25.60 | 29.60 | 27.60 | % | 0.39 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 7/17/2026 2:59:05 PM EST |