Options Chain for TRIP COM GROUP LTD ADS (TCOM) - $71.11 as of 10/10/2025 3:38:49 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 | 28.80 | 32.70 | 30.75 | % | 0.77 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/10/2025 12:58:56 PM EST | |||
| 45.00 | 23.70 | 27.70 | 25.70 | % | 0.57 | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 10/10/2025 12:58:56 PM EST | |||
| 50.00 | 20.30 | 22.50 | 21.40 | 25.35 | 0.00 | 0.00% | 0.43 | 0 | 30 | 2.42 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 10/10/2025 12:58:56 PM EST |
| 55.00 | 13.70 | 17.80 | 15.75 | 17.11 | 0.00 | 0.00% | 0.29 | 0 | 15 | 2.10 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 10/10/2025 12:58:56 PM EST |
| 60.00 | 10.10 | 12.60 | 11.35 | 11.05 | 0.00 | 0.00% | 0.19 | 0 | 6 | 1.49 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 12:58:56 PM EST |
| 65.00 | 5.50 | 7.30 | 6.40 | 6.05 | -0.55 | -8.34% | 0.10 | 10 | 135 | 1.05 | 0.94 | 0.03 | -0.07 | 10/10/2025 | 10/10/2025 12:58:56 PM EST |
| 70.00 | 1.80 | 2.00 | 1.90 | 1.85 | -0.25 | -11.91% | 0.03 | 29 | 667 | 0.33 | 0.61 | 0.10 | -0.13 | 10/10/2025 | 10/10/2025 12:58:56 PM EST |
| 75.00 | 0.30 | 0.60 | 0.45 | 0.33 | -0.07 | -17.50% | 0.01 | 2,742 | 3,931 | 0.39 | 0.17 | 0.07 | -0.08 | 10/10/2025 | 10/10/2025 12:58:56 PM EST |
| 80.00 | 0.00 | 0.20 | 0.10 | 0.11 | +0.03 | +37.50% | 0.00 | 37 | 1,375 | 0.48 | 0.02 | 0.01 | -0.02 | 10/10/2025 | 10/10/2025 12:58:56 PM EST |
| 85.00 | 0.05 | 0.15 | 0.10 | 0.06 | +0.01 | +20.00% | 0.00 | 6 | 853 | 0.69 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 12:58:56 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.79 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 12:58:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 10/10/2025 12:58:56 PM EST | |||
| 45.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 10/10/2025 12:58:56 PM EST | |||
| 50.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 10/10/2025 12:58:56 PM EST | |||
| 55.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 405 | 0.88 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/10/2025 12:58:56 PM EST |
| 60.00 | 0.00 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 192 | 0.75 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/10/2025 12:58:56 PM EST |
| 65.00 | 0.10 | 0.15 | 0.13 | 0.15 | +0.02 | +15.39% | 0.00 | 5 | 938 | 0.42 | -0.06 | 0.03 | -0.07 | 10/10/2025 | 10/10/2025 12:58:56 PM EST |
| 70.00 | 1.10 | 1.30 | 1.20 | 1.12 | +0.22 | +24.45% | 0.02 | 156 | 601 | 0.27 | -0.39 | 0.10 | -0.13 | 10/10/2025 | 10/10/2025 12:58:56 PM EST |
| 75.00 | 4.40 | 4.80 | 4.60 | 4.81 | +0.71 | +17.32% | 0.06 | 33 | 659 | 0.45 | -0.83 | 0.07 | -0.08 | 10/10/2025 | 10/10/2025 12:58:56 PM EST |
| 80.00 | 9.00 | 10.00 | 9.50 | 9.30 | 0.00 | 0.00% | 0.12 | 10 | 227 | 0.73 | -0.98 | 0.01 | -0.02 | 10/10/2025 | 10/10/2025 12:58:56 PM EST |
| 85.00 | 12.50 | 14.90 | 13.70 | 8.20 | 0.00 | 0.00% | 0.16 | 0 | 2 | 1.18 | -1.00 | 0.00 | 0.00 | 9/23/2025 | 10/10/2025 12:58:56 PM EST |
| 90.00 | 17.50 | 19.70 | 18.60 | 11.86 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 9/19/2025 | 10/10/2025 12:58:56 PM EST |