Options Chain for TRIP COM GROUP LTD ADS (TCOM) - $42.67 as of 7/23/2026 9:33:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 16.00 | 18.50 | 17.25 | 18.30 | 0.00 | 0.00% | 0.69 | 0 | 4 | 1.60 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 3:59:50 PM EST |
| 30.00 | 11.10 | 14.90 | 13.00 | % | 0.43 | 0 | 0 | 1.67 | 0.99 | 0.00 | 0.00 | 7/22/2026 3:59:50 PM EST | |||
| 35.00 | 7.50 | 9.50 | 8.50 | 6.42 | 0.00 | 0.00% | 0.24 | 0 | 23 | 1.07 | 0.92 | 0.02 | -0.02 | 7/6/2026 | 7/22/2026 3:59:50 PM EST |
| 40.00 | 3.80 | 4.30 | 4.05 | 4.57 | 0.00 | 0.00% | 0.10 | 0 | 117 | 0.53 | 0.70 | 0.06 | -0.04 | 7/22/2026 | 7/22/2026 3:59:50 PM EST |
| 45.00 | 1.25 | 1.50 | 1.38 | 1.40 | 0.00 | 0.00% | 0.03 | 0 | 2,951 | 0.47 | 0.38 | 0.06 | -0.04 | 7/22/2026 | 7/22/2026 3:59:50 PM EST |
| 50.00 | 0.35 | 0.50 | 0.43 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 3,266 | 0.49 | 0.14 | 0.04 | -0.02 | 7/22/2026 | 7/22/2026 3:59:50 PM EST |
| 55.00 | 0.10 | 0.20 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 420 | 0.53 | 0.04 | 0.01 | -0.01 | 7/22/2026 | 7/22/2026 3:59:50 PM EST |
| 60.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 314 | 0.80 | 0.01 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 3:59:50 PM EST |
| 65.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.27 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 3:59:50 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:50 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 | 0.30 | 0.15 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 61 | 1.21 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 3:59:50 PM EST |
| 30.00 | 0.20 | 0.25 | 0.23 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 3,197 | 0.80 | -0.01 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 3:59:50 PM EST |
| 35.00 | 0.45 | 0.50 | 0.48 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 8,647 | 0.63 | -0.08 | 0.02 | -0.02 | 7/22/2026 | 7/22/2026 3:59:50 PM EST |
| 40.00 | 1.30 | 1.35 | 1.33 | 1.30 | 0.00 | 0.00% | 0.03 | 0 | 19,585 | 0.51 | -0.30 | 0.06 | -0.04 | 7/22/2026 | 7/22/2026 3:59:50 PM EST |
| 45.00 | 3.50 | 4.00 | 3.75 | 3.60 | 0.00 | 0.00% | 0.08 | 0 | 2,419 | 0.48 | -0.62 | 0.06 | -0.04 | 7/22/2026 | 7/22/2026 3:59:50 PM EST |
| 50.00 | 5.70 | 9.50 | 7.60 | 6.97 | 0.00 | 0.00% | 0.15 | 0 | 43 | 0.95 | -0.86 | 0.04 | -0.02 | 7/15/2026 | 7/22/2026 3:59:50 PM EST |
| 55.00 | 10.40 | 14.30 | 12.35 | 12.60 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.15 | -0.96 | 0.01 | -0.01 | 7/17/2026 | 7/22/2026 3:59:50 PM EST |
| 60.00 | 15.40 | 19.30 | 17.35 | 15.85 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.35 | -0.99 | 0.00 | 0.00 | 7/20/2026 | 7/22/2026 3:59:50 PM EST |
| 65.00 | 20.40 | 24.30 | 22.35 | % | 0.34 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 7/22/2026 3:59:50 PM EST | |||
| 70.00 | 25.40 | 29.30 | 27.35 | % | 0.39 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 7/22/2026 3:59:50 PM EST |