Options Chain for TRIP COM GROUP LTD ADS (TCOM) - $43.64 as of 7/27/2026 3:33:14 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 | 18.10 | 22.10 | 20.10 | 15.53 | 0.00 | 0.00% | 0.80 | 0 | 1 | 1.70 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 7/27/2026 4:00:06 PM EST |
| 30.00 | 14.00 | 15.90 | 14.95 | 20.90 | 0.00 | 0.00% | 0.50 | 0 | 1 | 0.93 | 0.99 | 0.00 | -0.01 | 4/7/2026 | 7/27/2026 4:00:06 PM EST |
| 35.00 | 9.10 | 11.80 | 10.45 | 9.80 | 0.00 | 0.00% | 0.30 | 0 | 72 | 0.87 | 0.93 | 0.02 | -0.02 | 7/24/2026 | 7/27/2026 4:00:06 PM EST |
| 40.00 | 4.90 | 7.30 | 6.10 | 5.20 | 0.00 | 0.00% | 0.15 | 0 | 436 | 0.65 | 0.79 | 0.04 | -0.03 | 7/23/2026 | 7/27/2026 4:00:06 PM EST |
| 45.00 | 2.85 | 3.90 | 3.38 | 3.00 | +0.05 | +1.70% | 0.08 | 231 | 2,247 | 0.46 | 0.56 | 0.05 | -0.03 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 50.00 | 1.10 | 1.35 | 1.23 | 1.25 | -0.05 | -3.85% | 0.02 | 220 | 2,435 | 0.41 | 0.32 | 0.05 | -0.03 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 55.00 | 0.45 | 0.70 | 0.58 | 0.55 | -0.10 | -15.39% | 0.01 | 20 | 2,192 | 0.43 | 0.16 | 0.03 | -0.02 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 60.00 | 0.15 | 0.25 | 0.20 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 4,068 | 0.45 | 0.07 | 0.02 | -0.01 | 7/24/2026 | 7/27/2026 4:00:06 PM EST |
| 65.00 | 0.05 | 0.25 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,425 | 0.51 | 0.03 | 0.01 | 0.00 | 7/16/2026 | 7/27/2026 4:00:06 PM EST |
| 70.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 715 | 0.64 | 0.01 | 0.00 | 0.00 | 7/17/2026 | 7/27/2026 4:00:06 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 208 | 1.28 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 7/27/2026 4:00:06 PM EST |
| 80.00 | 0.00 | 1.35 | 0.68 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.20 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 7/27/2026 4:00:06 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:06 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 44 | 1.54 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:06 PM EST | |||
| 95.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:06 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:06 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:06 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:06 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:06 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 | 0.85 | 0.43 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.28 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 4:00:06 PM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.13 | -56.53% | 0.00 | 60 | 201 | 0.66 | -0.01 | 0.00 | -0.01 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 35.00 | 0.30 | 0.45 | 0.38 | 0.35 | -0.23 | -39.66% | 0.01 | 196 | 1,642 | 0.53 | -0.07 | 0.02 | -0.02 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 40.00 | 1.00 | 1.10 | 1.05 | 1.05 | -0.65 | -38.24% | 0.03 | 316 | 3,168 | 0.47 | -0.21 | 0.04 | -0.03 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 45.00 | 2.80 | 3.10 | 2.95 | 2.95 | -1.55 | -34.45% | 0.07 | 188 | 3,858 | 0.46 | -0.44 | 0.05 | -0.03 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 50.00 | 6.10 | 7.10 | 6.60 | 5.89 | -2.11 | -26.38% | 0.13 | 10 | 5,545 | 0.54 | -0.68 | 0.05 | -0.03 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 55.00 | 9.00 | 11.30 | 10.15 | 11.00 | -0.22 | -1.97% | 0.18 | 10 | 1,187 | 0.66 | -0.84 | 0.03 | -0.02 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 60.00 | 14.60 | 16.30 | 15.45 | 20.40 | 0.00 | 0.00% | 0.26 | 0 | 274 | 0.81 | -0.93 | 0.02 | -0.01 | 6/26/2026 | 7/27/2026 4:00:06 PM EST |
| 65.00 | 18.20 | 22.30 | 20.25 | 22.36 | 0.00 | 0.00% | 0.31 | 0 | 14 | 1.11 | -0.97 | 0.01 | 0.00 | 7/14/2026 | 7/27/2026 4:00:06 PM EST |
| 70.00 | 23.20 | 27.40 | 25.30 | 17.45 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.23 | -0.99 | 0.00 | 0.00 | 5/8/2026 | 7/27/2026 4:00:06 PM EST |
| 75.00 | 28.20 | 32.40 | 30.30 | 21.98 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 7/27/2026 4:00:06 PM EST |
| 80.00 | 33.20 | 37.30 | 35.25 | 24.34 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 4/17/2026 | 7/27/2026 4:00:06 PM EST |
| 85.00 | 38.20 | 42.40 | 40.30 | % | 0.47 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:06 PM EST | |||
| 90.00 | 43.20 | 47.40 | 45.30 | % | 0.50 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:06 PM EST | |||
| 95.00 | 48.20 | 52.30 | 50.25 | % | 0.53 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:06 PM EST | |||
| 100.00 | 53.20 | 57.40 | 55.30 | % | 0.55 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:06 PM EST | |||
| 105.00 | 58.20 | 62.40 | 60.30 | % | 0.57 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:06 PM EST | |||
| 110.00 | 63.20 | 67.40 | 65.30 | % | 0.59 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:06 PM EST | |||
| 115.00 | 68.20 | 72.40 | 70.30 | % | 0.61 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:06 PM EST |