Options Chain for TRIP COM GROUP LTD ADS (TCOM) - $75.18 as of 10/3/2025 3:28:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 21.70 | 25.60 | 23.65 | % | 0.47 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:53 PM EST | |||
| 55.00 | 16.80 | 20.70 | 18.75 | % | 0.34 | 0 | 0 | 0.88 | 0.99 | 0.00 | -0.01 | 10/3/2025 3:59:53 PM EST | |||
| 60.00 | 12.60 | 16.00 | 14.30 | % | 0.24 | 0 | 0 | 0.75 | 0.95 | 0.01 | -0.02 | 10/3/2025 3:59:53 PM EST | |||
| 65.00 | 7.50 | 10.00 | 8.75 | % | 0.13 | 0 | 0 | 0.54 | 0.85 | 0.02 | -0.03 | 10/3/2025 3:59:53 PM EST | |||
| 70.00 | 5.80 | 6.20 | 6.00 | 7.09 | 0.00 | 0.00% | 0.09 | 0 | 9 | 0.37 | 0.68 | 0.04 | -0.04 | 10/2/2025 | 10/3/2025 3:59:53 PM EST |
| 75.00 | 2.95 | 3.80 | 3.38 | 3.60 | -0.68 | -15.89% | 0.05 | 31 | 37 | 0.39 | 0.48 | 0.04 | -0.04 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 80.00 | 1.70 | 2.00 | 1.85 | 2.03 | -0.57 | -21.93% | 0.02 | 18 | 178 | 0.38 | 0.30 | 0.03 | -0.04 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 85.00 | 0.85 | 1.10 | 0.98 | 0.95 | -0.49 | -34.03% | 0.01 | 19 | 67 | 0.39 | 0.18 | 0.03 | -0.03 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 90.00 | 0.45 | 0.60 | 0.53 | 0.62 | -0.15 | -19.49% | 0.01 | 6 | 77 | 0.41 | 0.10 | 0.02 | -0.02 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 95.00 | 0.15 | 0.40 | 0.28 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.42 | 0.05 | 0.01 | -0.01 | 9/30/2025 | 10/3/2025 3:59:53 PM EST |
| 100.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.85 | 0.02 | 0.00 | -0.01 | 10/3/2025 3:59:53 PM EST | |||
| 105.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.92 | 0.01 | 0.00 | 0.00 | 10/3/2025 3:59:53 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:53 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:53 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.91 | -0.01 | 0.00 | -0.01 | 10/3/2025 3:59:53 PM EST | |||
| 60.00 | 0.00 | 0.40 | 0.20 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.43 | -0.05 | 0.01 | -0.02 | 10/2/2025 | 10/3/2025 3:59:53 PM EST |
| 65.00 | 0.70 | 1.00 | 0.85 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.36 | -0.15 | 0.02 | -0.03 | 10/2/2025 | 10/3/2025 3:59:53 PM EST |
| 70.00 | 2.15 | 2.40 | 2.28 | 2.34 | +0.39 | +20.00% | 0.03 | 484 | 43 | 0.37 | -0.32 | 0.04 | -0.04 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 75.00 | 4.50 | 4.80 | 4.65 | 4.70 | +0.97 | +26.01% | 0.06 | 2 | 155 | 0.37 | -0.52 | 0.04 | -0.04 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 80.00 | 7.70 | 8.30 | 8.00 | 7.28 | 0.00 | 0.00% | 0.10 | 0 | 38 | 0.36 | -0.70 | 0.03 | -0.04 | 10/2/2025 | 10/3/2025 3:59:53 PM EST |
| 85.00 | 11.90 | 12.50 | 12.20 | 9.10 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.37 | -0.82 | 0.03 | -0.03 | 9/22/2025 | 10/3/2025 3:59:53 PM EST |
| 90.00 | 14.80 | 18.80 | 16.80 | % | 0.19 | 0 | 0 | 0.70 | -0.90 | 0.02 | -0.02 | 10/3/2025 3:59:53 PM EST | |||
| 95.00 | 19.90 | 23.70 | 21.80 | % | 0.23 | 0 | 0 | 0.79 | -0.95 | 0.01 | -0.01 | 10/3/2025 3:59:53 PM EST | |||
| 100.00 | 24.60 | 28.70 | 26.65 | % | 0.27 | 0 | 0 | 0.88 | -0.98 | 0.00 | -0.01 | 10/3/2025 3:59:53 PM EST | |||
| 105.00 | 29.60 | 33.60 | 31.60 | % | 0.30 | 0 | 0 | 0.95 | -0.99 | 0.00 | 0.00 | 10/3/2025 3:59:53 PM EST | |||
| 110.00 | 34.60 | 38.70 | 36.65 | % | 0.33 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:53 PM EST | |||
| 115.00 | 39.60 | 43.70 | 41.65 | % | 0.36 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:53 PM EST |