Options Chain for TRIP COM GROUP LTD ADS (TCOM) - $61.30 as of 1/15/2026 8:44:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 39.20 | 43.30 | 41.25 | 44.50 | 0.00 | 0.00% | 2.06 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 4/2/2025 | 1/15/2026 3:59:57 PM EST |
| 23.00 | 36.20 | 40.30 | 38.25 | 47.40 | 0.00 | 0.00% | 1.66 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 10/4/2024 | 1/15/2026 3:59:57 PM EST |
| 25.00 | 34.20 | 38.30 | 36.25 | 31.73 | 0.00 | 0.00% | 1.45 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 1/15/2026 3:59:57 PM EST |
| 28.00 | 31.20 | 35.30 | 33.25 | 50.13 | 0.00 | 0.00% | 1.19 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/15/2026 3:59:57 PM EST |
| 30.00 | 29.20 | 33.30 | 31.25 | 30.67 | 0.00 | 0.00% | 1.04 | 0 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 1/15/2026 3:59:57 PM EST |
| 33.00 | 26.20 | 30.30 | 28.25 | 17.50 | 0.00 | 0.00% | 0.86 | 0 | 14 | 0.00 | 1.00 | 0.00 | 0.00 | 8/29/2024 | 1/15/2026 3:59:57 PM EST |
| 35.00 | 24.20 | 28.30 | 26.25 | 36.49 | 0.00 | 0.00% | 0.75 | 0 | 371 | 0.00 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 1/15/2026 3:59:57 PM EST |
| 37.00 | 22.20 | 26.30 | 24.25 | 36.90 | 0.00 | 0.00% | 0.66 | 0 | 22 | 9.60 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 1/15/2026 3:59:57 PM EST |
| 40.00 | 19.20 | 23.40 | 21.30 | 21.40 | -1.45 | -6.35% | 0.53 | 3 | 113 | 8.63 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/15/2026 3:59:57 PM EST |
| 42.00 | 17.20 | 21.30 | 19.25 | 20.90 | 0.00 | 0.00% | 0.46 | 0 | 16 | 7.76 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 1/15/2026 3:59:57 PM EST |
| 45.00 | 14.30 | 18.40 | 16.35 | 15.90 | -16.65 | -51.16% | 0.36 | 25 | 216 | 6.89 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/15/2026 3:59:57 PM EST |
| 47.00 | 12.30 | 16.30 | 14.30 | 14.02 | -15.98 | -53.27% | 0.30 | 4 | 31 | 6.11 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/15/2026 3:59:57 PM EST |
| 50.00 | 9.30 | 13.30 | 11.30 | 11.53 | -13.47 | -53.88% | 0.23 | 1 | 96 | 5.16 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/15/2026 3:59:57 PM EST |
| 55.00 | 5.70 | 6.80 | 6.25 | 6.40 | -2.60 | -28.89% | 0.11 | 62 | 460 | 1.95 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/15/2026 3:59:57 PM EST |
| 60.00 | 1.25 | 1.70 | 1.48 | 1.55 | -1.45 | -48.34% | 0.02 | 586 | 880 | 0.66 | 0.77 | 0.16 | -0.22 | 1/15/2026 | 1/15/2026 3:59:57 PM EST |
| 65.00 | 0.05 | 0.10 | 0.08 | 0.10 | -0.45 | -81.82% | 0.00 | 4,277 | 4,344 | 0.75 | 0.02 | 0.03 | -0.01 | 1/15/2026 | 1/15/2026 3:59:57 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.04 | -57.15% | 0.00 | 36 | 4,389 | 1.33 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/15/2026 3:59:57 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 1 | 1,800 | 1.88 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/15/2026 3:59:57 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.00 | 10 | 1,987 | 2.37 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/15/2026 3:59:57 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,457 | 2.82 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/15/2026 3:59:57 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 277 | 3.23 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/15/2026 3:59:57 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 329 | 0.00 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/15/2026 3:59:57 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 307 | 0.00 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/15/2026 3:59:57 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 1/15/2026 3:59:57 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 141 | 0.00 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 1/15/2026 3:59:57 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/15/2026 3:59:57 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 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,215 | 0.00 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 1/15/2026 3:59:57 PM EST |
| 23.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.05 | 0 | 31 | 0.00 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 1/15/2026 3:59:57 PM EST |
| 25.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.00 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 1/15/2026 3:59:57 PM EST |
| 28.00 | 0.00 | 2.15 | 1.08 | 1.75 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 1/15/2026 3:59:57 PM EST |
| 30.00 | 0.00 | 0.30 | 0.15 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 1,416 | 0.00 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 1/15/2026 3:59:57 PM EST |
| 33.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 51 | 0.00 | 0.00 | 0.00 | 0.00 | 10/18/2024 | 1/15/2026 3:59:57 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.03 | 0 | 108 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 1/15/2026 3:59:57 PM EST |
| 37.00 | 0.00 | 0.70 | 0.35 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1,466 | 0.00 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 1/15/2026 3:59:57 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 16 | 143 | 0.00 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/15/2026 3:59:57 PM EST |
| 42.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 9 | 3.38 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 1/15/2026 3:59:57 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,071 | 2.83 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 1/15/2026 3:59:57 PM EST |
| 47.00 | 0.00 | 0.05 | 0.03 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 641 | 2.48 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 1/15/2026 3:59:57 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 24 | 612 | 1.97 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/15/2026 3:59:57 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.03 | -37.50% | 0.00 | 2,602 | 1,999 | 1.33 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/15/2026 3:59:57 PM EST |
| 60.00 | 0.15 | 0.25 | 0.20 | 0.25 | -0.10 | -28.58% | 0.00 | 1,848 | 2,132 | 0.51 | -0.23 | 0.16 | -0.22 | 1/15/2026 | 1/15/2026 3:59:57 PM EST |
| 65.00 | 2.80 | 4.30 | 3.55 | 4.04 | +1.24 | +44.29% | 0.05 | 126 | 2,160 | 1.50 | -0.98 | 0.03 | -0.01 | 1/15/2026 | 1/15/2026 3:59:57 PM EST |
| 70.00 | 7.50 | 9.20 | 8.35 | 9.17 | +1.27 | +16.08% | 0.12 | 4,773 | 2,530 | 2.33 | -1.00 | 0.00 | 0.00 | 1/15/2026 | 1/15/2026 3:59:57 PM EST |
| 75.00 | 11.90 | 15.80 | 13.85 | 13.00 | +0.50 | +4.00% | 0.18 | 5,594 | 1,018 | 4.92 | -1.00 | 0.00 | 0.00 | 1/15/2026 | 1/15/2026 3:59:57 PM EST |
| 80.00 | 16.70 | 20.80 | 18.75 | 18.00 | +0.28 | +1.58% | 0.23 | 2,254 | 185 | 5.75 | -1.00 | 0.00 | 0.00 | 1/15/2026 | 1/15/2026 3:59:57 PM EST |
| 85.00 | 21.80 | 25.80 | 23.80 | 7.75 | 0.00 | 0.00% | 0.28 | 0 | 0 | 6.47 | -1.00 | 0.00 | 0.00 | 1/8/2026 | 1/15/2026 3:59:57 PM EST |
| 90.00 | 26.80 | 30.80 | 28.80 | 12.75 | 0.00 | 0.00% | 0.32 | 0 | 0 | 7.13 | -1.00 | 0.00 | 0.00 | 1/8/2026 | 1/15/2026 3:59:57 PM EST |
| 95.00 | 31.80 | 35.80 | 33.80 | 21.20 | 0.00 | 0.00% | 0.36 | 0 | 0 | 7.73 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 1/15/2026 3:59:57 PM EST |
| 100.00 | 36.70 | 40.80 | 38.75 | % | 0.39 | 0 | 0 | 8.28 | -1.00 | 0.00 | 0.00 | 1/15/2026 3:59:57 PM EST | |||
| 105.00 | 41.80 | 45.80 | 43.80 | % | 0.42 | 0 | 0 | 8.79 | -1.00 | 0.00 | 0.00 | 1/15/2026 3:59:57 PM EST | |||
| 110.00 | 46.80 | 50.80 | 48.80 | % | 0.44 | 0 | 0 | 9.27 | -1.00 | 0.00 | 0.00 | 1/15/2026 3:59:57 PM EST | |||
| 115.00 | 51.70 | 55.80 | 53.75 | % | 0.47 | 0 | 0 | 9.71 | -1.00 | 0.00 | 0.00 | 1/15/2026 3:59:57 PM EST |