Options Chain for TRIP COM GROUP LTD ADS (TCOM) - $73.87 as of 9/12/2025 9:29:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 42.40 | 46.30 | 44.35 | 41.30 | 0.00 | 0.00% | 1.48 | 0 | 3 | 1.51 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/12/2025 4:00:00 PM EST |
| 35.00 | 37.60 | 41.20 | 39.40 | 30.00 | 0.00 | 0.00% | 1.13 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 9/12/2025 4:00:00 PM EST |
| 40.00 | 32.50 | 36.30 | 34.40 | 31.70 | 0.00 | 0.00% | 0.86 | 0 | 6 | 1.07 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/12/2025 4:00:00 PM EST |
| 45.00 | 27.80 | 31.50 | 29.65 | 26.80 | 0.00 | 0.00% | 0.66 | 0 | 3 | 0.93 | 1.00 | 0.00 | -0.01 | 9/3/2025 | 9/12/2025 4:00:00 PM EST |
| 50.00 | 22.80 | 26.40 | 24.60 | 25.20 | 0.00 | 0.00% | 0.49 | 0 | 13 | 0.75 | 0.98 | 0.00 | -0.01 | 9/11/2025 | 9/12/2025 4:00:00 PM EST |
| 55.00 | 17.90 | 21.90 | 19.90 | 17.53 | 0.00 | 0.00% | 0.36 | 0 | 10 | 0.68 | 0.95 | 0.01 | -0.01 | 9/2/2025 | 9/12/2025 4:00:00 PM EST |
| 60.00 | 14.90 | 16.60 | 15.75 | 16.50 | 0.00 | 0.00% | 0.26 | 0 | 64 | 0.59 | 0.90 | 0.01 | -0.02 | 8/28/2025 | 9/12/2025 4:00:00 PM EST |
| 65.00 | 11.10 | 11.30 | 11.20 | 11.10 | 0.00 | 0.00% | 0.17 | 0 | 320 | 0.34 | 0.81 | 0.02 | -0.03 | 9/11/2025 | 9/12/2025 4:00:00 PM EST |
| 70.00 | 7.70 | 8.10 | 7.90 | 7.90 | -0.30 | -3.66% | 0.11 | 81 | 439 | 0.36 | 0.67 | 0.03 | -0.03 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 75.00 | 5.10 | 5.30 | 5.20 | 5.26 | +0.06 | +1.16% | 0.07 | 14 | 912 | 0.35 | 0.52 | 0.03 | -0.03 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 80.00 | 3.20 | 3.40 | 3.30 | 3.20 | -0.18 | -5.33% | 0.04 | 2 | 269 | 0.36 | 0.38 | 0.03 | -0.03 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 85.00 | 2.00 | 2.15 | 2.08 | 2.15 | +0.05 | +2.39% | 0.02 | 2 | 242 | 0.36 | 0.27 | 0.02 | -0.02 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 90.00 | 1.20 | 1.30 | 1.25 | 0.97 | 0.00 | 0.00% | 0.01 | 0 | 128 | 0.37 | 0.18 | 0.02 | -0.02 | 9/9/2025 | 9/12/2025 4:00:00 PM EST |
| 95.00 | 0.50 | 1.50 | 1.00 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.39 | 0.12 | 0.01 | -0.02 | 8/29/2025 | 9/12/2025 4:00:00 PM EST |
| 100.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.61 | 0.07 | 0.01 | -0.01 | 9/12/2025 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 35.00 | 0.00 | 0.95 | 0.48 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.04 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 9/12/2025 4:00:00 PM EST |
| 40.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 60 | 0.77 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 4:00:00 PM EST |
| 45.00 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.74 | 0.00 | 0.00 | -0.01 | 8/8/2025 | 9/12/2025 4:00:00 PM EST |
| 50.00 | 0.05 | 0.30 | 0.18 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,479 | 0.41 | -0.02 | 0.00 | -0.01 | 9/11/2025 | 9/12/2025 4:00:00 PM EST |
| 55.00 | 0.00 | 0.45 | 0.23 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 1,467 | 0.41 | -0.05 | 0.01 | -0.01 | 9/3/2025 | 9/12/2025 4:00:00 PM EST |
| 60.00 | 0.60 | 0.80 | 0.70 | 0.70 | +0.10 | +16.67% | 0.01 | 1 | 214 | 0.36 | -0.10 | 0.01 | -0.02 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 65.00 | 1.50 | 1.65 | 1.58 | 1.50 | +0.10 | +7.15% | 0.02 | 2,896 | 253 | 0.35 | -0.19 | 0.02 | -0.03 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 70.00 | 3.10 | 3.30 | 3.20 | 3.20 | +0.20 | +6.67% | 0.05 | 5 | 874 | 0.35 | -0.33 | 0.03 | -0.03 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 75.00 | 5.50 | 5.70 | 5.60 | 5.60 | +0.60 | +12.00% | 0.07 | 26 | 382 | 0.35 | -0.48 | 0.03 | -0.03 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 80.00 | 8.60 | 8.80 | 8.70 | 8.50 | 0.00 | 0.00% | 0.11 | 0 | 317 | 0.34 | -0.62 | 0.03 | -0.03 | 9/11/2025 | 9/12/2025 4:00:00 PM EST |
| 85.00 | 12.10 | 12.60 | 12.35 | 14.00 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.45 | -0.73 | 0.02 | -0.02 | 9/2/2025 | 9/12/2025 4:00:00 PM EST |
| 90.00 | 14.70 | 18.70 | 16.70 | % | 0.19 | 0 | 0 | 0.53 | -0.82 | 0.02 | -0.02 | 9/12/2025 4:00:00 PM EST | |||
| 95.00 | 19.50 | 23.20 | 21.35 | % | 0.22 | 0 | 0 | 0.56 | -0.88 | 0.01 | -0.02 | 9/12/2025 4:00:00 PM EST | |||
| 100.00 | 24.10 | 28.10 | 26.10 | % | 0.26 | 0 | 0 | 0.63 | -0.93 | 0.01 | -0.01 | 9/12/2025 4:00:00 PM EST |