Options Chain for TRIP COM GROUP LTD ADS (TCOM) - $41.03 as of 9/4/2026 8:27:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 14.20 | 18.10 | 16.15 | 15.53 | 0.00 | 0.00% | 0.65 | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 9/4/2026 3:59:56 PM EST |
| 30.00 | 9.20 | 13.10 | 11.15 | 20.90 | 0.00 | 0.00% | 0.37 | 0 | 1 | 2.17 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 9/4/2026 3:59:56 PM EST |
| 35.00 | 5.80 | 7.20 | 6.50 | 9.74 | 0.00 | 0.00% | 0.19 | 0 | 73 | 1.08 | 0.95 | 0.02 | -0.03 | 8/27/2026 | 9/4/2026 3:59:56 PM EST |
| 40.00 | 1.90 | 2.35 | 2.13 | 2.40 | 0.00 | 0.00% | 0.05 | 0 | 417 | 0.45 | 0.65 | 0.10 | -0.06 | 9/3/2026 | 9/4/2026 3:59:56 PM EST |
| 45.00 | 0.10 | 0.60 | 0.35 | 0.37 | -0.08 | -17.78% | 0.01 | 81 | 3,161 | 0.51 | 0.18 | 0.07 | -0.04 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 26 | 3,804 | 0.52 | 0.02 | 0.01 | -0.01 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 55.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.02 | -28.58% | 0.00 | 2 | 2,998 | 0.87 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 60.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 4,103 | 1.07 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 3:59:56 PM EST |
| 65.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,450 | 1.05 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/4/2026 3:59:56 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 715 | 1.20 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 9/4/2026 3:59:56 PM EST |
| 75.00 | 0.00 | 1.40 | 0.70 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 208 | 2.49 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 9/4/2026 3:59:56 PM EST |
| 80.00 | 0.00 | 2.00 | 1.00 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.95 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 9/4/2026 3:59:56 PM EST |
| 85.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 90.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 44 | 2.96 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.73 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.84 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.94 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 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 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.81 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 9/4/2026 3:59:56 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 194 | 0.82 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/4/2026 3:59:56 PM EST |
| 35.00 | 0.05 | 0.10 | 0.08 | 0.08 | +0.02 | +33.34% | 0.00 | 116 | 1,571 | 0.50 | -0.05 | 0.02 | -0.03 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 40.00 | 0.90 | 1.00 | 0.95 | 1.00 | +0.17 | +20.49% | 0.02 | 299 | 4,489 | 0.47 | -0.35 | 0.10 | -0.06 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 45.00 | 3.90 | 4.50 | 4.20 | 4.12 | +0.31 | +8.14% | 0.09 | 58 | 4,392 | 0.61 | -0.82 | 0.07 | -0.04 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 50.00 | 7.50 | 10.20 | 8.85 | 9.13 | +0.89 | +10.81% | 0.18 | 7 | 3,619 | 1.28 | -0.98 | 0.01 | -0.01 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 55.00 | 13.70 | 14.20 | 13.95 | 13.70 | -0.60 | -4.20% | 0.25 | 57 | 313 | 1.07 | -1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 60.00 | 17.70 | 20.30 | 19.00 | 18.45 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 3:59:56 PM EST |
| 65.00 | 23.40 | 25.30 | 24.35 | 24.00 | +3.00 | +14.29% | 0.37 | 1 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 70.00 | 26.90 | 30.90 | 28.90 | 25.85 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 3:59:56 PM EST |
| 75.00 | 31.90 | 36.00 | 33.95 | 21.98 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 9/4/2026 3:59:56 PM EST |
| 80.00 | 36.90 | 41.00 | 38.95 | 24.34 | 0.00 | 0.00% | 0.49 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 4/17/2026 | 9/4/2026 3:59:56 PM EST |
| 85.00 | 41.90 | 46.00 | 43.95 | % | 0.52 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 90.00 | 46.90 | 51.00 | 48.95 | % | 0.54 | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 95.00 | 51.90 | 55.80 | 53.85 | % | 0.57 | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 100.00 | 56.90 | 61.00 | 58.95 | % | 0.59 | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 105.00 | 61.90 | 66.00 | 63.95 | % | 0.61 | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 110.00 | 66.90 | 71.00 | 68.95 | % | 0.63 | 0 | 0 | 3.95 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 115.00 | 71.90 | 76.00 | 73.95 | % | 0.64 | 0 | 0 | 4.07 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST |