Options Chain for TRIP COM GROUP LTD ADS (TCOM) - $52.05 as of 2/27/2026 7:05:51 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 | 20.90 | 24.80 | 22.85 | 33.00 | 0.00 | 0.00% | 0.76 | 0 | 1 | 2.47 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 2/27/2026 3:59:54 PM EST |
| 35.00 | 15.90 | 19.90 | 17.90 | % | 0.51 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 2/27/2026 3:59:54 PM EST | |||
| 40.00 | 11.00 | 14.30 | 12.65 | 14.20 | 0.00 | 0.00% | 0.32 | 0 | 7 | 1.49 | 1.00 | 0.00 | -0.01 | 2/20/2026 | 2/27/2026 3:59:54 PM EST |
| 45.00 | 7.10 | 8.80 | 7.95 | 7.60 | 0.00 | 0.00% | 0.18 | 0 | 237 | 0.72 | 0.95 | 0.02 | -0.02 | 2/26/2026 | 2/27/2026 3:59:54 PM EST |
| 50.00 | 3.30 | 3.80 | 3.55 | 3.60 | +0.50 | +16.13% | 0.07 | 13 | 170 | 0.37 | 0.74 | 0.07 | -0.04 | 2/27/2026 | 2/27/2026 3:59:54 PM EST |
| 55.00 | 0.90 | 1.10 | 1.00 | 1.00 | +0.20 | +25.00% | 0.02 | 2,147 | 4,296 | 0.37 | 0.33 | 0.08 | -0.04 | 2/27/2026 | 2/27/2026 3:59:54 PM EST |
| 60.00 | 0.15 | 0.30 | 0.23 | 0.23 | +0.01 | +4.55% | 0.00 | 126 | 4,697 | 0.40 | 0.08 | 0.03 | -0.02 | 2/27/2026 | 2/27/2026 3:59:54 PM EST |
| 65.00 | 0.05 | 0.10 | 0.08 | 0.06 | -0.02 | -25.00% | 0.00 | 100 | 4,319 | 0.46 | 0.01 | 0.01 | 0.00 | 2/27/2026 | 2/27/2026 3:59:54 PM EST |
| 70.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 4,565 | 0.66 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 3:59:54 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 4 | 1,637 | 0.67 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 3:59:54 PM EST |
| 80.00 | 0.00 | 0.70 | 0.35 | 0.10 | +0.05 | +100.00% | 0.00 | 3 | 2,666 | 0.77 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 3:59:54 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 40 | 230 | 0.86 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 3:59:54 PM EST |
| 90.00 | 0.00 | 0.80 | 0.40 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,307 | 1.52 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/27/2026 3:59:54 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1,522 | 1.03 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 2/27/2026 3:59:54 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 640 | 2.23 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 2/27/2026 3:59:54 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 18 | 2.33 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 2/27/2026 3:59:54 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.43 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 2/27/2026 3:59:54 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.53 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 2/27/2026 3:59:54 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 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 2 | 2.51 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/27/2026 3:59:54 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.91 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 2/27/2026 3:59:54 PM EST |
| 40.00 | 0.00 | 0.20 | 0.10 | 0.04 | -0.16 | -80.00% | 0.00 | 1 | 55 | 0.58 | 0.00 | 0.00 | -0.01 | 2/27/2026 | 2/27/2026 3:59:54 PM EST |
| 45.00 | 0.15 | 0.25 | 0.20 | 0.17 | -0.03 | -15.00% | 0.00 | 3 | 373 | 0.48 | -0.05 | 0.02 | -0.02 | 2/27/2026 | 2/27/2026 3:59:54 PM EST |
| 50.00 | 0.75 | 0.95 | 0.85 | 0.82 | -0.13 | -13.69% | 0.02 | 162 | 7,433 | 0.39 | -0.26 | 0.07 | -0.04 | 2/27/2026 | 2/27/2026 3:59:54 PM EST |
| 55.00 | 2.00 | 3.70 | 2.85 | 3.23 | -0.37 | -10.28% | 0.05 | 516 | 7,719 | 0.49 | -0.67 | 0.08 | -0.04 | 2/27/2026 | 2/27/2026 3:59:54 PM EST |
| 60.00 | 7.60 | 8.00 | 7.80 | 7.60 | -0.40 | -5.00% | 0.13 | 730 | 7,527 | 0.62 | -0.92 | 0.03 | -0.02 | 2/27/2026 | 2/27/2026 3:59:54 PM EST |
| 65.00 | 10.40 | 13.80 | 12.10 | 12.40 | -0.60 | -4.62% | 0.19 | 1,116 | 1,670 | 1.06 | -0.99 | 0.01 | 0.00 | 2/27/2026 | 2/27/2026 3:59:54 PM EST |
| 70.00 | 15.20 | 19.00 | 17.10 | 15.10 | 0.00 | 0.00% | 0.24 | 0 | 290 | 1.32 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/27/2026 3:59:54 PM EST |
| 75.00 | 20.20 | 24.20 | 22.20 | 23.00 | 0.00 | 0.00% | 0.30 | 0 | 284 | 1.56 | -1.00 | 0.00 | 0.00 | 2/26/2026 | 2/27/2026 3:59:54 PM EST |
| 80.00 | 25.20 | 29.20 | 27.20 | 21.40 | 0.00 | 0.00% | 0.34 | 0 | 33 | 1.72 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/27/2026 3:59:54 PM EST |
| 85.00 | 30.20 | 34.20 | 32.20 | 22.65 | 0.00 | 0.00% | 0.38 | 0 | 7 | 1.87 | -1.00 | 0.00 | 0.00 | 1/16/2026 | 2/27/2026 3:59:54 PM EST |
| 90.00 | 35.20 | 39.20 | 37.20 | 12.15 | 0.00 | 0.00% | 0.41 | 0 | 2 | 2.01 | -1.00 | 0.00 | 0.00 | 1/12/2026 | 2/27/2026 3:59:54 PM EST |
| 95.00 | 40.20 | 44.20 | 42.20 | % | 0.44 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 2/27/2026 3:59:54 PM EST | |||
| 100.00 | 45.20 | 49.30 | 47.25 | 47.74 | 0.00 | 0.00% | 0.47 | 0 | 5 | 2.26 | -1.00 | 0.00 | 0.00 | 2/26/2026 | 2/27/2026 3:59:54 PM EST |
| 105.00 | 50.20 | 54.30 | 52.25 | 52.76 | 0.00 | 0.00% | 0.50 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 2/26/2026 | 2/27/2026 3:59:54 PM EST |
| 110.00 | 55.20 | 59.30 | 57.25 | % | 0.52 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 2/27/2026 3:59:54 PM EST | |||
| 115.00 | 60.20 | 64.30 | 62.25 | % | 0.54 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 2/27/2026 3:59:54 PM EST |