Options Chain for TRIP COM GROUP LTD ADS (TCOM) - $64.92 as of 8/22/2025 8:45:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 23.10 | 27.10 | 25.10 | % | 0.63 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 45.00 | 18.30 | 22.10 | 20.20 | % | 0.45 | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.01 | 8/22/2025 3:59:58 PM EST | |||
| 50.00 | 13.60 | 17.20 | 15.40 | % | 0.31 | 0 | 0 | 0.82 | 0.98 | 0.01 | -0.01 | 8/22/2025 3:59:58 PM EST | |||
| 55.00 | 10.20 | 12.40 | 11.30 | % | 0.21 | 0 | 0 | 0.42 | 0.90 | 0.02 | -0.02 | 8/22/2025 3:59:58 PM EST | |||
| 60.00 | 6.60 | 6.90 | 6.75 | 5.80 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.35 | 0.75 | 0.03 | -0.03 | 8/21/2025 | 8/22/2025 3:59:58 PM EST |
| 65.00 | 3.80 | 4.00 | 3.90 | 3.60 | +0.40 | +12.50% | 0.06 | 8 | 43 | 0.37 | 0.54 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 70.00 | 1.95 | 2.10 | 2.03 | 1.90 | +0.25 | +15.16% | 0.03 | 11 | 66 | 0.37 | 0.34 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 75.00 | 0.85 | 1.10 | 0.98 | 0.90 | +0.05 | +5.89% | 0.01 | 540 | 21 | 0.38 | 0.20 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 80.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.48 | 0.10 | 0.02 | -0.02 | 8/22/2025 3:59:58 PM EST | |||
| 85.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.77 | 0.04 | 0.01 | -0.01 | 8/22/2025 3:59:58 PM EST | |||
| 90.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.85 | 0.02 | 0.00 | 0.00 | 8/22/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.04 | 0.00 | 0.00 | -0.01 | 8/22/2025 3:59:58 PM EST | |||
| 50.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 0.85 | -0.02 | 0.01 | -0.01 | 8/22/2025 3:59:58 PM EST | |||
| 55.00 | 0.00 | 0.70 | 0.35 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 69 | 0.41 | -0.10 | 0.02 | -0.02 | 8/20/2025 | 8/22/2025 3:59:58 PM EST |
| 60.00 | 1.35 | 1.60 | 1.48 | 1.60 | -0.35 | -17.95% | 0.02 | 10 | 115 | 0.36 | -0.25 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 65.00 | 3.50 | 3.70 | 3.60 | 4.50 | 0.00 | 0.00% | 0.06 | 0 | 43 | 0.37 | -0.46 | 0.04 | -0.04 | 8/18/2025 | 8/22/2025 3:59:58 PM EST |
| 70.00 | 6.60 | 6.90 | 6.75 | % | 0.10 | 0 | 0 | 0.37 | -0.66 | 0.04 | -0.03 | 8/22/2025 3:59:58 PM EST | |||
| 75.00 | 9.60 | 10.90 | 10.25 | % | 0.14 | 0 | 0 | 0.30 | -0.80 | 0.03 | -0.03 | 8/22/2025 3:59:58 PM EST | |||
| 80.00 | 13.50 | 17.40 | 15.45 | % | 0.19 | 0 | 0 | 0.71 | -0.90 | 0.02 | -0.02 | 8/22/2025 3:59:58 PM EST | |||
| 85.00 | 18.40 | 22.20 | 20.30 | % | 0.24 | 0 | 0 | 0.80 | -0.96 | 0.01 | -0.01 | 8/22/2025 3:59:58 PM EST | |||
| 90.00 | 23.40 | 27.20 | 25.30 | % | 0.28 | 0 | 0 | 0.89 | -0.98 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST |