Options Chain for TRIP COM GROUP LTD ADS (TCOM) - $48.30 as of 6/2/2026 6:59:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 16.10 | 21.00 | 18.55 | 16.32 | 0.00 | 0.00% | 0.62 | 0 | 2 | 2.61 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 6/2/2026 3:59:56 PM EST |
| 35.00 | 11.40 | 15.70 | 13.55 | % | 0.39 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 6/2/2026 3:59:56 PM EST | |||
| 40.00 | 7.00 | 10.80 | 8.90 | 8.20 | 0.00 | 0.00% | 0.22 | 0 | 27 | 1.48 | 0.96 | 0.02 | -0.02 | 5/29/2026 | 6/2/2026 3:59:56 PM EST |
| 45.00 | 3.90 | 4.90 | 4.40 | 4.40 | -0.80 | -15.39% | 0.10 | 5 | 858 | 0.52 | 0.79 | 0.06 | -0.05 | 6/2/2026 | 6/2/2026 3:59:56 PM EST |
| 50.00 | 1.30 | 1.50 | 1.40 | 1.45 | +0.01 | +0.70% | 0.03 | 154 | 5,142 | 0.49 | 0.42 | 0.08 | -0.07 | 6/2/2026 | 6/2/2026 3:59:56 PM EST |
| 55.00 | 0.10 | 0.55 | 0.33 | 0.40 | -0.08 | -16.67% | 0.01 | 107 | 4,657 | 0.48 | 0.14 | 0.04 | -0.04 | 6/2/2026 | 6/2/2026 3:59:56 PM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.15 | -0.10 | -40.00% | 0.00 | 27 | 2,760 | 0.65 | 0.03 | 0.01 | -0.01 | 6/2/2026 | 6/2/2026 3:59:56 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7,397 | 0.74 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 3:59:56 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 14 | 1,307 | 0.80 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 3:59:56 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 1 | 443 | 0.92 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 3:59:56 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 1,450 | 1.04 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 3:59:56 PM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 270 | 1.25 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/2/2026 3:59:56 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 1,161 | 1.36 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 6/2/2026 3:59:56 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 264 | 2.70 | 0.00 | 0.00 | 0.00 | 6/2/2026 3:59:56 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 149 | 2.82 | 0.00 | 0.00 | 0.00 | 6/2/2026 3:59:56 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 70 | 2.94 | 0.00 | 0.00 | 0.00 | 6/2/2026 3:59:56 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.05 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 6/2/2026 3:59:56 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 6 | 3.16 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 6/2/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.60 | 0.80 | 1.24 | 0.00 | 0.00% | 0.03 | 0 | 13 | 2.36 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/2/2026 3:59:56 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | 0.13 | 0.00 | 0.00% | 0.03 | 0 | 1,461 | 2.02 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/2/2026 3:59:56 PM EST |
| 40.00 | 0.05 | 0.30 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 383 | 0.57 | -0.04 | 0.02 | -0.02 | 6/1/2026 | 6/2/2026 3:59:56 PM EST |
| 45.00 | 0.55 | 0.70 | 0.63 | 0.61 | -0.11 | -15.28% | 0.01 | 130 | 5,314 | 0.49 | -0.21 | 0.06 | -0.05 | 6/2/2026 | 6/2/2026 3:59:56 PM EST |
| 50.00 | 2.50 | 3.10 | 2.80 | 2.45 | -0.55 | -18.34% | 0.06 | 310 | 9,186 | 0.52 | -0.58 | 0.08 | -0.07 | 6/2/2026 | 6/2/2026 3:59:56 PM EST |
| 55.00 | 6.30 | 7.10 | 6.70 | 6.70 | -0.65 | -8.85% | 0.12 | 1 | 3,651 | 0.63 | -0.86 | 0.04 | -0.04 | 6/2/2026 | 6/2/2026 3:59:56 PM EST |
| 60.00 | 9.50 | 12.00 | 10.75 | 11.20 | -0.70 | -5.89% | 0.18 | 1 | 959 | 0.89 | -0.97 | 0.01 | -0.01 | 6/2/2026 | 6/2/2026 3:59:56 PM EST |
| 65.00 | 14.40 | 17.60 | 16.00 | 16.32 | -0.98 | -5.67% | 0.25 | 1 | 237 | 1.36 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 3:59:56 PM EST |
| 70.00 | 19.50 | 22.10 | 20.80 | 22.05 | 0.00 | 0.00% | 0.30 | 0 | 265 | 1.36 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 6/2/2026 3:59:56 PM EST |
| 75.00 | 24.00 | 28.90 | 26.45 | 27.55 | 0.00 | 0.00% | 0.35 | 0 | 1 | 2.02 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 6/2/2026 3:59:56 PM EST |
| 80.00 | 29.00 | 34.00 | 31.50 | 30.80 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 6/2/2026 3:59:56 PM EST |
| 85.00 | 34.00 | 38.90 | 36.45 | 35.20 | 0.00 | 0.00% | 0.43 | 0 | 1 | 2.37 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 6/2/2026 3:59:56 PM EST |
| 90.00 | 39.00 | 43.50 | 41.25 | 42.05 | 0.00 | 0.00% | 0.46 | 0 | 10 | 2.52 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 6/2/2026 3:59:56 PM EST |
| 95.00 | 44.00 | 48.90 | 46.45 | % | 0.49 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 6/2/2026 3:59:56 PM EST | |||
| 100.00 | 49.00 | 53.90 | 51.45 | % | 0.51 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 6/2/2026 3:59:56 PM EST | |||
| 105.00 | 54.00 | 58.90 | 56.45 | % | 0.54 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 6/2/2026 3:59:56 PM EST | |||
| 110.00 | 59.00 | 63.90 | 61.45 | % | 0.56 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 6/2/2026 3:59:56 PM EST | |||
| 115.00 | 64.00 | 68.90 | 66.45 | % | 0.58 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 6/2/2026 3:59:56 PM EST |