Options Chain for TRIP COM GROUP LTD ADS (TCOM) - $51.40 as of 4/10/2026 5:24:09 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 | 19.30 | 23.40 | 21.35 | % | 0.71 | 0 | 0 | 4.14 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:00 PM EST | |||
| 35.00 | 14.20 | 18.40 | 16.30 | % | 0.47 | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:00 PM EST | |||
| 40.00 | 9.90 | 13.30 | 11.60 | % | 0.29 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:00 PM EST | |||
| 45.00 | 5.00 | 7.90 | 6.45 | 5.00 | 0.00 | 0.00% | 0.14 | 0 | 9 | 1.48 | 0.99 | 0.01 | -0.01 | 4/2/2026 | 4/10/2026 4:00:00 PM EST |
| 50.00 | 1.75 | 1.95 | 1.85 | 1.92 | -0.03 | -1.54% | 0.04 | 15 | 674 | 0.38 | 0.70 | 0.13 | -0.07 | 4/10/2026 | 4/10/2026 4:00:00 PM EST |
| 55.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 21 | 4,650 | 0.35 | 0.08 | 0.06 | -0.03 | 4/10/2026 | 4/10/2026 4:00:00 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,776 | 0.67 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/10/2026 4:00:00 PM EST |
| 65.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,576 | 1.07 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/10/2026 4:00:00 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.79 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/10/2026 4:00:00 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 2 | 2.06 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:00 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.30 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/10/2026 4:00:00 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 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:00 PM EST | |||
| 35.00 | 0.00 | 0.15 | 0.08 | 0.02 | % | 0.00 | 4 | 4 | 1.58 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:00 PM EST | |
| 40.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.11 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/10/2026 4:00:00 PM EST |
| 45.00 | 0.00 | 0.85 | 0.43 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,529 | 0.61 | -0.01 | 0.01 | -0.01 | 4/8/2026 | 4/10/2026 4:00:00 PM EST |
| 50.00 | 0.40 | 0.60 | 0.50 | 0.48 | +0.03 | +6.67% | 0.01 | 20 | 1,174 | 0.37 | -0.30 | 0.13 | -0.07 | 4/10/2026 | 4/10/2026 4:00:00 PM EST |
| 55.00 | 3.10 | 5.00 | 4.05 | 3.84 | +0.63 | +19.63% | 0.07 | 15 | 400 | 0.96 | -0.92 | 0.06 | -0.03 | 4/10/2026 | 4/10/2026 4:00:00 PM EST |
| 60.00 | 6.70 | 9.80 | 8.25 | 8.85 | 0.00 | 0.00% | 0.14 | 0 | 10 | 1.34 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/10/2026 4:00:00 PM EST |
| 65.00 | 11.80 | 15.00 | 13.40 | 13.79 | 0.00 | 0.00% | 0.21 | 0 | 18 | 1.82 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/10/2026 4:00:00 PM EST |
| 70.00 | 16.60 | 19.60 | 18.10 | % | 0.26 | 0 | 2 | 1.92 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:00 PM EST | |||
| 75.00 | 22.40 | 24.50 | 23.45 | 23.70 | % | 0.31 | 7 | 5 | 2.14 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:00 PM EST | |
| 80.00 | 26.60 | 30.30 | 28.45 | % | 0.36 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:00 PM EST |