Options Chain for TRIP COM GROUP LTD ADS (TCOM) - $39.10 as of 9/15/2026 6:55:36 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 | 12.60 | 15.80 | 14.20 | 14.21 | -1.32 | -8.50% | 0.57 | 2 | 0 | 5.61 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:03 PM EST |
| 30.00 | 9.00 | 9.40 | 9.20 | 9.18 | +0.08 | +0.88% | 0.31 | 155 | 5 | 2.04 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:03 PM EST |
| 35.00 | 4.30 | 4.80 | 4.55 | 4.42 | +0.02 | +0.46% | 0.13 | 48 | 74 | 1.02 | 0.90 | 0.05 | -0.12 | 9/15/2026 | 9/15/2026 4:00:03 PM EST |
| 40.00 | 1.00 | 1.05 | 1.03 | 1.00 | 0.00 | 0.00% | 0.03 | 2,391 | 1,323 | 0.95 | 0.43 | 0.11 | -0.23 | 9/15/2026 | 9/15/2026 4:00:03 PM EST |
| 45.00 | 0.15 | 0.20 | 0.18 | 0.18 | +0.03 | +20.00% | 0.00 | 4,238 | 4,124 | 1.12 | 0.07 | 0.04 | -0.08 | 9/15/2026 | 9/15/2026 4:00:03 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 107 | 3,886 | 1.36 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:03 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.00 | 197 | 3,001 | 1.79 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:03 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.15 | +0.11 | +275.00% | 0.00 | 21 | 4,103 | 2.17 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:03 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,450 | 2.50 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/15/2026 4:00:03 PM EST |
| 70.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 715 | 2.81 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 9/15/2026 4:00:03 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 208 | 6.53 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 9/15/2026 4:00:03 PM EST |
| 80.00 | 0.00 | 2.00 | 1.00 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 9/15/2026 4:00:03 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2026 4:00:03 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 44 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2026 4:00:03 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2026 4:00:03 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2026 4:00:03 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2026 4:00:03 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2026 4:00:03 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2026 4:00:03 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 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 2 | 5 | 2.42 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:03 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 207 | 280 | 1.54 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:03 PM EST |
| 35.00 | 0.15 | 0.20 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 8,383 | 4,609 | 1.02 | -0.10 | 0.05 | -0.12 | 9/15/2026 | 9/15/2026 4:00:03 PM EST |
| 40.00 | 1.70 | 2.10 | 1.90 | 1.70 | -0.14 | -7.61% | 0.05 | 1,924 | 5,140 | 0.94 | -0.57 | 0.11 | -0.23 | 9/15/2026 | 9/15/2026 4:00:03 PM EST |
| 45.00 | 5.60 | 6.30 | 5.95 | 6.20 | +0.27 | +4.56% | 0.13 | 18 | 4,288 | 1.30 | -0.93 | 0.04 | -0.08 | 9/15/2026 | 9/15/2026 4:00:03 PM EST |
| 50.00 | 9.30 | 11.00 | 10.15 | 11.00 | -0.50 | -4.35% | 0.20 | 2 | 2,123 | 1.76 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:03 PM EST |
| 55.00 | 15.60 | 16.00 | 15.80 | 15.60 | -1.20 | -7.15% | 0.29 | 2 | 302 | 2.27 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:03 PM EST |
| 60.00 | 20.20 | 21.40 | 20.80 | 18.45 | 0.00 | 0.00% | 0.35 | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 9/15/2026 4:00:03 PM EST |
| 65.00 | 23.80 | 26.50 | 25.15 | 24.00 | 0.00 | 0.00% | 0.39 | 0 | 0 | 4.06 | -1.00 | 0.00 | 0.00 | 9/4/2026 | 9/15/2026 4:00:03 PM EST |
| 70.00 | 28.50 | 33.40 | 30.95 | 25.85 | 0.00 | 0.00% | 0.44 | 0 | 0 | 5.98 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/15/2026 4:00:03 PM EST |
| 75.00 | 33.50 | 37.70 | 35.60 | 21.98 | 0.00 | 0.00% | 0.47 | 0 | 0 | 6.30 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 9/15/2026 4:00:03 PM EST |
| 80.00 | 38.50 | 42.70 | 40.60 | 24.34 | 0.00 | 0.00% | 0.51 | 0 | 0 | 6.68 | -1.00 | 0.00 | 0.00 | 4/17/2026 | 9/15/2026 4:00:03 PM EST |
| 85.00 | 43.60 | 48.50 | 46.05 | % | 0.54 | 0 | 0 | 7.14 | -1.00 | 0.00 | 0.00 | 9/15/2026 4:00:03 PM EST | |||
| 90.00 | 48.50 | 52.80 | 50.65 | % | 0.56 | 0 | 0 | 7.35 | -1.00 | 0.00 | 0.00 | 9/15/2026 4:00:03 PM EST | |||
| 95.00 | 53.50 | 57.60 | 55.55 | % | 0.58 | 0 | 0 | 7.54 | -1.00 | 0.00 | 0.00 | 9/15/2026 4:00:03 PM EST | |||
| 100.00 | 58.50 | 62.50 | 60.50 | % | 0.60 | 0 | 0 | 7.69 | -1.00 | 0.00 | 0.00 | 9/15/2026 4:00:03 PM EST | |||
| 105.00 | 63.50 | 67.50 | 65.50 | % | 0.62 | 0 | 0 | 7.95 | -1.00 | 0.00 | 0.00 | 9/15/2026 4:00:03 PM EST | |||
| 110.00 | 68.50 | 72.50 | 70.50 | % | 0.64 | 0 | 0 | 8.20 | -1.00 | 0.00 | 0.00 | 9/15/2026 4:00:03 PM EST | |||
| 115.00 | 73.50 | 77.50 | 75.50 | % | 0.66 | 0 | 0 | 8.43 | -1.00 | 0.00 | 0.00 | 9/15/2026 4:00:03 PM EST |