Options Chain for TRIP COM GROUP LTD ADS (TCOM) - $68.40 as of 1/22/2025 9:24:59 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 32.00 | 35.30 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 40.00 | 27.20 | 31.50 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 45.00 | 22.00 | 26.90 | 19.43 | 0.00 | 0.00% | 0 | 2 | 1.56 | 1.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:47 PM EST |
| 50.00 | 18.10 | 20.30 | 18.95 | 0.00 | 0.00% | 0 | 24 | 0.98 | 1.00 | 0.00 | -0.01 | 1/17/2025 | 1/21/2025 3:59:47 PM EST |
| 55.00 | 14.20 | 15.60 | 14.33 | 0.00 | 0.00% | 0 | 31 | 0.81 | 0.97 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 60.00 | 8.50 | 9.80 | 9.70 | 0.00 | 0.00% | 0 | 403 | 0.22 | 0.89 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 65.00 | 5.60 | 5.80 | 5.73 | 0.00 | 0.00% | 0 | 424 | 0.40 | 0.73 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 70.00 | 2.90 | 3.10 | 3.05 | 0.00 | 0.00% | 0 | 685 | 0.41 | 0.49 | 0.05 | -0.06 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 75.00 | 1.40 | 1.55 | 1.54 | 0.00 | 0.00% | 0 | 655 | 0.43 | 0.29 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 80.00 | 0.70 | 0.80 | 0.76 | 0.00 | 0.00% | 0 | 515 | 0.47 | 0.16 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 85.00 | 0.35 | 0.45 | 0.40 | 0.00 | 0.00% | 0 | 568 | 0.50 | 0.09 | 0.02 | -0.03 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 90.00 | 0.15 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 110 | 0.53 | 0.05 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 95.00 | 0.10 | 0.40 | 0.13 | 0.00 | 0.00% | 0 | 47 | 0.61 | 0.02 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 100.00 | 0.00 | 0.30 | 0.08 | 0.00 | 0.00% | 0 | 61 | 0.73 | 0.01 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:47 PM EST |
| 105.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.29 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 1/21/2025 3:59:47 PM EST |
| 110.00 | 0.00 | 1.90 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.20 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 45.00 | 0.00 | 1.60 | 0.20 | 0.00 | 0.00% | 0 | 123 | 1.38 | 0.00 | 0.00 | 0.00 | 12/17/2024 | 1/21/2025 3:59:47 PM EST |
| 50.00 | 0.00 | 0.75 | 0.53 | 0.00 | 0.00% | 0 | 36 | 0.89 | 0.00 | 0.00 | -0.01 | 12/17/2024 | 1/21/2025 3:59:47 PM EST |
| 55.00 | 0.10 | 0.25 | 0.30 | 0.00 | 0.00% | 0 | 189 | 0.48 | -0.03 | 0.01 | -0.02 | 1/16/2025 | 1/21/2025 3:59:47 PM EST |
| 60.00 | 0.35 | 0.45 | 0.45 | 0.00 | 0.00% | 0 | 352 | 0.40 | -0.11 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 65.00 | 1.35 | 1.50 | 1.43 | 0.00 | 0.00% | 0 | 441 | 0.40 | -0.27 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 70.00 | 3.60 | 3.80 | 4.30 | 0.00 | 0.00% | 0 | 870 | 0.41 | -0.51 | 0.05 | -0.06 | 1/17/2025 | 1/21/2025 3:59:47 PM EST |
| 75.00 | 7.10 | 7.40 | 8.37 | 0.00 | 0.00% | 0 | 204 | 0.43 | -0.71 | 0.04 | -0.05 | 1/17/2025 | 1/21/2025 3:59:47 PM EST |
| 80.00 | 11.40 | 11.60 | 12.90 | 0.00 | 0.00% | 0 | 35 | 0.46 | -0.84 | 0.03 | -0.04 | 1/17/2025 | 1/21/2025 3:59:47 PM EST |
| 85.00 | 14.80 | 17.40 | 11.57 | 0.00 | 0.00% | 0 | 1 | 0.78 | -0.91 | 0.02 | -0.03 | 12/9/2024 | 1/21/2025 3:59:47 PM EST |
| 90.00 | 19.70 | 22.30 | % | 0 | 0 | 0.89 | -0.95 | 0.01 | -0.02 | 1/21/2025 3:59:47 PM EST | |||
| 95.00 | 24.60 | 27.20 | % | 0 | 0 | 0.98 | -0.98 | 0.01 | -0.01 | 1/21/2025 3:59:47 PM EST | |||
| 100.00 | 29.70 | 31.80 | % | 0 | 0 | 1.03 | -0.99 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 105.00 | 33.90 | 37.30 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 110.00 | 38.80 | 43.00 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST |