TCOM · Trip.com Group Ltd · Options Chain

Track TCOM — free

$38.70 -0.49 (-1.25%) At close · Sep 10

Rebalance outlook locked

Market Cap

$24.68B

629.71M

Options Chain

Underlying $38.70 · at close Sep 10, 2026 Options Calculator

Pull option chains with greeks and open interest through the options chain API or MCP →

Positioning

Sep 18, 2026 · 7 days to expiry · 38 contracts · mixed daily-bar sessions · Feb 26, 2026–Sep 10, 2026; 13 unknown

Put / call OI

0.88

Balanced positioning

Open interest

31,853

as of Sep 8, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$45.00

$6.30 above spot

ATM implied vol

61.7%

market's expected move

Open interest by strike

Calls Puts

100

105

110

115

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 18 7d Oct 16 35d Dec 18 98d Jan 15 126d Mar 19 189d Jun 17 279d Jan 21 497d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
—	1	—	—	$12.00	$16.00	$15.53		$0.05	$0.00	$0.40	—	—	7	5
Call · $25 In the money Daily-bar session Jun 29, 2026 Quote as of 2026-09-10 19:59:57.446 UTC Last $15.53 Breakeven $40.53 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $25 Daily-bar session Jul 24, 2026 Quote as of 2026-09-10 19:59:31.187 UTC Last $0.05 Breakeven $24.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 8, 2026 Model this put
1	3	—	—	$7.50	$11.00	$9.10		$0.05	$0.00	$0.05	—	—	11	194
Call · $30 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:58:41.875 UTC Last $9.10 Breakeven $39.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 8, 2026 Model this call Put · $30 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 13:33:11.296 UTC Last $0.05 Breakeven $29.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 194 OI effective date Sep 8, 2026 Model this put
73	2	—	—	$2.50	$5.00	$9.74		$0.20	$0.20	$0.30	-0.129	69%	195	2k
Call · $35 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-10 19:59:30.979 UTC Last $9.74 Breakeven $44.74 Implied vol — Delta — Gamma — Theta — Vega — Open interest 73 OI effective date Sep 8, 2026 Model this call Put · $35 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:32.609 UTC Last $0.20 Breakeven $34.80 Implied vol 69% Delta -0.129 ≈13% ITM Gamma 0.057 Theta -0.055 Vega 0.011 Open interest 2k OI effective date Sep 8, 2026 Model this put
Underlying $38.70
426	82	61.5%	0.377	$0.75	$0.90	$0.85		$2.00	$1.85	$2.20	-0.622	61.9%	257	4.7k
Call · $40 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:58.753 UTC Last $0.85 Breakeven $40.85 Implied vol 61.5% Delta 0.377 ≈38% ITM Gamma 0.115 Theta -0.091 Vega 0.02 Open interest 426 OI effective date Sep 8, 2026 Model this call Put · $40 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:39.922 UTC Last $2.00 Breakeven $38.00 Implied vol 61.9% Delta -0.622 ≈62% ITM Gamma 0.114 Theta -0.088 Vega 0.02 Open interest 4.7k OI effective date Sep 8, 2026 Model this put
3.2k	1.1k	64.4%	0.053	$0.05	$0.10	$0.10		$6.20	$6.10	$6.80	-0.88	86.7%	16	4.3k
Call · $45 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:40.389 UTC Last $0.10 Breakeven $45.10 Implied vol 64.4% Delta 0.053 ≈5% ITM Gamma 0.031 Theta -0.027 Vega 0.006 Open interest 3.2k OI effective date Sep 8, 2026 Model this call Put · $45 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.855 UTC Last $6.20 Breakeven $38.80 Implied vol 86.7% Delta -0.88 ≈88% ITM Gamma 0.043 Theta -0.063 Vega 0.011 Open interest 4.3k OI effective date Sep 8, 2026 Model this put
3.8k	11	—	—	$0.00	$0.05	$0.05		$11.50	$10.50	$12.00	—	—	3.3k	3.3k
Call · $50 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:38:27.850 UTC Last $0.05 Breakeven $50.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3.8k OI effective date Sep 8, 2026 Model this call Put · $50 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:37.861 UTC Last $11.50 Breakeven $38.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3.3k OI effective date Sep 8, 2026 Model this put
3k	1	—	—	$0.00	$0.05	$0.04		$16.80	$16.00	$16.80	—	—	1.5k	312
Call · $55 Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 15:10:01.510 UTC Last $0.04 Breakeven $55.04 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3k OI effective date Sep 8, 2026 Model this call Put · $55 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:48.217 UTC Last $16.80 Breakeven $38.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 312 OI effective date Sep 8, 2026 Model this put
4.1k	2	—	—	$0.00	$0.15	$0.04		$18.45	$19.70	$21.80	—	—	1	—
Call · $60 Daily-bar session Sep 3, 2026 Quote as of 2026-09-10 19:59:31.774 UTC Last $0.04 Breakeven $60.04 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4.1k OI effective date Sep 8, 2026 Model this call Put · $60 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-10 19:59:11.992 UTC Last $18.45 Breakeven $41.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1.5k	1	—	—	$0.00	$0.05	$0.05		$24.00	$24.40	$27.00	—	—	1	—
Call · $65 Daily-bar session Aug 27, 2026 Quote as of 2026-09-10 15:52:31.961 UTC Last $0.05 Breakeven $65.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.5k OI effective date Sep 8, 2026 Model this call Put · $65 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-10 19:59:12.768 UTC Last $24.00 Breakeven $41.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
715	3	—	—	$0.00	$0.05	$0.10		$25.85	$29.10	$32.00	—	—	1	—
Call · $70 Daily-bar session Jul 28, 2026 Quote as of 2026-09-10 18:04:59.744 UTC Last $0.10 Breakeven $70.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 715 OI effective date Sep 8, 2026 Model this call Put · $70 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-10 19:59:17.083 UTC Last $25.85 Breakeven $44.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
208	75	—	—	$0.00	$0.95	$0.20		$21.98	$34.10	$38.20	—	—	5	—
Call · $75 Daily-bar session May 29, 2026 Quote as of 2026-09-10 19:59:32.786 UTC Last $0.20 Breakeven $75.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 208 OI effective date Sep 8, 2026 Model this call Put · $75 In the money Daily-bar session Apr 24, 2026 Quote as of 2026-09-10 19:59:11.991 UTC Last $21.98 Breakeven $53.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
13	10	—	—	$0.00	$1.15	$0.51		$24.34	$39.40	$42.00	—	—	5	—
Call · $80 Daily-bar session Apr 14, 2026 Quote as of 2026-09-10 19:59:29.781 UTC Last $0.51 Breakeven $80.51 Implied vol — Delta — Gamma — Theta — Vega — Open interest 13 OI effective date Sep 8, 2026 Model this call Put · $80 In the money Daily-bar session Apr 17, 2026 Quote as of 2026-09-10 19:59:11.777 UTC Last $24.34 Breakeven $55.66 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.55	—		—	$44.40	$47.00	—	—	—	—
Call · $85 Daily-bar session Unknown Quote as of 2026-09-10 19:59:14.025 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $85 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:11.778 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
44	5	—	—	$0.00	$1.15	$0.49		—	$49.10	$53.20	—	—	—	—
Call · $90 Daily-bar session Feb 26, 2026 Quote as of 2026-09-10 19:58:29.855 UTC Last $0.49 Breakeven $90.49 Implied vol — Delta — Gamma — Theta — Vega — Open interest 44 OI effective date Sep 8, 2026 Model this call Put · $90 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:11.778 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—		—	$54.10	$58.20	—	—	—	—
Call · $95 Daily-bar session Unknown Quote as of 2026-09-10 19:59:14.024 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $95 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:42.973 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—		—	$59.10	$63.20	—	—	—	—
Call · $100 Daily-bar session Unknown Quote as of 2026-09-10 19:59:36.692 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $100 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:12.673 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—		—	$64.10	$68.20	—	—	—	—
Call · $105 Daily-bar session Unknown Quote as of 2026-09-10 19:59:37.293 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $105 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:25.328 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—		—	$69.10	$73.20	—	—	—	—
Call · $110 Daily-bar session Unknown Quote as of 2026-09-10 19:59:11.840 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $110 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:43.682 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—		—	$74.10	$78.20	—	—	—	—
Call · $115 Daily-bar session Unknown Quote as of 2026-09-10 19:59:38.291 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $115 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:11.809 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put

About this data

Each contract's last price, day range and volume belong to the daily-bar session shown in its details; unknown means the source omitted that timestamp. Open interest has its own effective date shown separately; implied volatility and greeks are model values computed when fetched. This chain has mixed daily-bar sessions · Feb 26, 2026–Sep 10, 2026; 13 unknown. Positioning totals are shown only when every returned open-interest value has the same known effective date. Bid and ask are real-time consolidated OPRA readings.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.

Key facts CIK 1269238 CUSIP 89677Q107 13F (30d) 162 filings 162 filers Visit website Investor relations