Options Chain for TRIP COM GROUP LTD ADS (TCOM) - $38.56 as of 10/30/2026 11:39:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 17.70 | 21.80 | 19.75 | % | 0.99 | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:06 PM EST | |||
| 22.50 | 15.20 | 19.30 | 17.25 | % | 0.77 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:06 PM EST | |||
| 25.00 | 12.70 | 16.80 | 14.75 | % | 0.59 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:06 PM EST | |||
| 30.00 | 7.80 | 11.80 | 9.80 | % | 0.33 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:06 PM EST | |||
| 35.00 | 4.20 | 6.20 | 5.20 | 3.80 | 0.00 | 0.00% | 0.15 | 0 | 76 | 0.95 | 0.88 | 0.04 | -0.02 | 10/29/2026 | 10/30/2026 4:00:06 PM EST |
| 37.50 | 2.10 | 3.40 | 2.75 | 2.50 | 0.00 | 0.00% | 0.07 | 0 | 25 | 0.58 | 0.70 | 0.08 | -0.03 | 10/21/2026 | 10/30/2026 4:00:06 PM EST |
| 40.00 | 1.25 | 1.50 | 1.38 | 1.25 | +0.42 | +50.61% | 0.03 | 4 | 781 | 0.44 | 0.45 | 0.10 | -0.04 | 10/30/2026 | 10/30/2026 4:00:06 PM EST |
| 42.50 | 0.50 | 0.85 | 0.68 | 0.60 | +0.30 | +100.00% | 0.02 | 23 | 223 | 0.47 | 0.23 | 0.08 | -0.03 | 10/30/2026 | 10/30/2026 4:00:06 PM EST |
| 45.00 | 0.15 | 0.50 | 0.33 | 0.20 | +0.10 | +100.00% | 0.01 | 15 | 746 | 0.43 | 0.09 | 0.05 | -0.02 | 10/30/2026 | 10/30/2026 4:00:06 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 202 | 0.56 | 0.01 | 0.01 | 0.00 | 10/23/2026 | 10/30/2026 4:00:06 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:06 PM EST | |||
| 60.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 10/30/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:06 PM EST | |||
| 22.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:06 PM EST | |||
| 25.00 | 0.00 | 1.25 | 0.63 | % | 0.03 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:06 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.14 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/30/2026 4:00:06 PM EST |
| 35.00 | 0.10 | 0.40 | 0.25 | 0.25 | -0.08 | -24.25% | 0.01 | 7 | 636 | 0.46 | -0.12 | 0.04 | -0.02 | 10/30/2026 | 10/30/2026 4:00:06 PM EST |
| 37.50 | 0.25 | 0.85 | 0.55 | 0.60 | -0.35 | -36.85% | 0.01 | 41 | 140 | 0.34 | -0.30 | 0.08 | -0.03 | 10/30/2026 | 10/30/2026 4:00:06 PM EST |
| 40.00 | 1.60 | 1.85 | 1.73 | 1.70 | -0.65 | -27.66% | 0.04 | 63 | 2,913 | 0.36 | -0.55 | 0.10 | -0.04 | 10/30/2026 | 10/30/2026 4:00:06 PM EST |
| 42.50 | 2.60 | 4.10 | 3.35 | 2.90 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.62 | -0.77 | 0.08 | -0.03 | 10/20/2026 | 10/30/2026 4:00:06 PM EST |
| 45.00 | 4.30 | 6.20 | 5.25 | 5.00 | 0.00 | 0.00% | 0.12 | 0 | 48 | 0.68 | -0.91 | 0.05 | -0.02 | 10/16/2026 | 10/30/2026 4:00:06 PM EST |
| 50.00 | 8.30 | 12.40 | 10.35 | 9.50 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.38 | -0.99 | 0.01 | 0.00 | 9/17/2026 | 10/30/2026 4:00:06 PM EST |
| 55.00 | 13.30 | 17.40 | 15.35 | 14.68 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 10/20/2026 | 10/30/2026 4:00:06 PM EST |
| 60.00 | 18.30 | 22.40 | 20.35 | % | 0.34 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:06 PM EST |