Options Chain for TRIP COM GROUP LTD ADS (TCOM) - $71.27 as of 2/4/2025 10:30:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 49.50 | 53.40 | % | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:02 PM EST | |||
| 25.00 | 44.50 | 48.40 | % | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:02 PM EST | |||
| 30.00 | 39.10 | 43.50 | 37.10 | 0.00 | 0.00% | 0 | 2 | 2.11 | 1.00 | 0.00 | 0.00 | 12/4/2024 | 2/4/2025 4:00:02 PM EST |
| 35.00 | 34.80 | 38.40 | 27.00 | 0.00 | 0.00% | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 9/27/2024 | 2/4/2025 4:00:02 PM EST |
| 37.00 | 32.60 | 36.70 | 25.23 | 0.00 | 0.00% | 0 | 2 | 1.73 | 1.00 | 0.00 | 0.00 | 10/18/2024 | 2/4/2025 4:00:02 PM EST |
| 38.00 | 31.70 | 35.60 | 20.92 | 0.00 | 0.00% | 0 | 37 | 1.64 | 1.00 | 0.00 | 0.00 | 10/17/2024 | 2/4/2025 4:00:02 PM EST |
| 39.00 | 30.60 | 34.60 | 23.63 | 0.00 | 0.00% | 0 | 3 | 1.59 | 1.00 | 0.00 | 0.00 | 10/18/2024 | 2/4/2025 4:00:02 PM EST |
| 40.00 | 29.60 | 33.60 | 27.49 | 0.00 | 0.00% | 0 | 64 | 1.53 | 1.00 | 0.00 | 0.00 | 11/6/2024 | 2/4/2025 4:00:02 PM EST |
| 41.00 | 28.50 | 32.80 | 31.85 | 0.00 | 0.00% | 0 | 3 | 1.43 | 1.00 | 0.00 | 0.00 | 12/10/2024 | 2/4/2025 4:00:02 PM EST |
| 42.00 | 27.50 | 31.60 | 29.85 | 0.00 | 0.00% | 0 | 66 | 1.05 | 1.00 | 0.00 | 0.00 | 12/19/2024 | 2/4/2025 4:00:02 PM EST |
| 43.00 | 26.50 | 30.60 | 29.90 | 0.00 | 0.00% | 0 | 5 | 1.38 | 1.00 | 0.00 | 0.00 | 12/10/2024 | 2/4/2025 4:00:02 PM EST |
| 44.00 | 25.70 | 29.60 | 31.40 | 0.00 | 0.00% | 0 | 4 | 1.24 | 1.00 | 0.00 | 0.00 | 12/12/2024 | 2/4/2025 4:00:02 PM EST |
| 45.00 | 24.60 | 28.60 | 20.18 | 0.00 | 0.00% | 0 | 26 | 1.21 | 1.00 | 0.00 | -0.01 | 1/15/2025 | 2/4/2025 4:00:02 PM EST |
| 46.00 | 23.50 | 27.70 | 22.10 | 0.00 | 0.00% | 0 | 6 | 1.21 | 1.00 | 0.00 | -0.01 | 12/5/2024 | 2/4/2025 4:00:02 PM EST |
| 47.00 | 22.50 | 27.00 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | -0.01 | 2/4/2025 4:00:02 PM EST | |||
| 48.00 | 21.50 | 26.00 | 25.20 | 0.00 | 0.00% | 0 | 22 | 0.75 | 0.99 | 0.00 | -0.01 | 1/30/2025 | 2/4/2025 4:00:02 PM EST |
| 49.00 | 20.90 | 24.70 | 16.20 | 0.00 | 0.00% | 0 | 6 | 0.72 | 0.99 | 0.00 | -0.01 | 1/14/2025 | 2/4/2025 4:00:02 PM EST |
| 50.00 | 21.40 | 21.90 | 18.25 | 0.00 | 0.00% | 0 | 54 | 0.36 | 0.99 | 0.00 | -0.01 | 1/17/2025 | 2/4/2025 4:00:02 PM EST |
| 55.00 | 16.70 | 17.10 | 16.60 | 0.00 | 0.00% | 0 | 227 | 0.48 | 0.95 | 0.01 | -0.02 | 1/31/2025 | 2/4/2025 4:00:02 PM EST |
| 60.00 | 12.20 | 13.20 | 13.60 | +0.50 | +3.82% | 1 | 362 | 0.54 | 0.88 | 0.02 | -0.03 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 65.00 | 8.40 | 10.40 | 8.10 | 0.00 | 0.00% | 0 | 349 | 0.47 | 0.75 | 0.03 | -0.05 | 1/31/2025 | 2/4/2025 4:00:02 PM EST |
| 70.00 | 5.40 | 5.80 | 5.90 | -0.60 | -9.24% | 19 | 860 | 0.48 | 0.59 | 0.03 | -0.06 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 75.00 | 3.40 | 3.70 | 3.56 | -0.54 | -13.18% | 58 | 973 | 0.45 | 0.43 | 0.03 | -0.06 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 80.00 | 1.20 | 2.90 | 2.36 | -0.26 | -9.93% | 36 | 747 | 0.45 | 0.29 | 0.03 | -0.05 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 85.00 | 1.20 | 1.50 | 1.45 | -0.26 | -15.21% | 4 | 234 | 0.52 | 0.20 | 0.02 | -0.04 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 90.00 | 0.75 | 0.95 | 1.10 | -0.10 | -8.34% | 5 | 260 | 0.54 | 0.14 | 0.02 | -0.03 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 95.00 | 0.50 | 0.65 | 0.85 | 0.00 | 0.00% | 0 | 47 | 0.57 | 0.10 | 0.01 | -0.03 | 1/30/2025 | 2/4/2025 4:00:02 PM EST |
| 100.00 | 0.35 | 0.45 | 0.30 | 0.00 | 0.00% | 0 | 629 | 0.59 | 0.07 | 0.01 | -0.02 | 1/22/2025 | 2/4/2025 4:00:02 PM EST |
| 105.00 | 0.15 | 0.50 | % | 0 | 0 | 0.63 | 0.05 | 0.01 | -0.02 | 2/4/2025 4:00:02 PM EST | |||
| 110.00 | 0.05 | 0.65 | % | 0 | 0 | 0.69 | 0.03 | 0.00 | -0.01 | 2/4/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.95 | 0.05 | 0.00 | 0.00% | 0 | 1 | 2.34 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 2/4/2025 4:00:02 PM EST |
| 25.00 | 0.00 | 0.95 | 0.05 | 0.00 | 0.00% | 0 | 7 | 1.96 | 0.00 | 0.00 | 0.00 | 12/10/2024 | 2/4/2025 4:00:02 PM EST |
| 30.00 | 0.00 | 0.75 | 0.70 | 0.00 | 0.00% | 0 | 347 | 1.65 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 2/4/2025 4:00:02 PM EST |
| 35.00 | 0.00 | 0.95 | 0.38 | 0.00 | 0.00% | 0 | 1 | 1.39 | 0.00 | 0.00 | 0.00 | 9/26/2024 | 2/4/2025 4:00:02 PM EST |
| 37.00 | 0.00 | 0.95 | 0.10 | 0.00 | 0.00% | 0 | 15 | 1.30 | 0.00 | 0.00 | 0.00 | 12/10/2024 | 2/4/2025 4:00:02 PM EST |
| 38.00 | 0.00 | 0.95 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:02 PM EST | |||
| 39.00 | 0.00 | 1.20 | 0.55 | 0.00 | 0.00% | 0 | 51 | 1.21 | 0.00 | 0.00 | 0.00 | 9/26/2024 | 2/4/2025 4:00:02 PM EST |
| 40.00 | 0.00 | 2.15 | 0.50 | 0.00 | 0.00% | 0 | 297 | 1.17 | 0.00 | 0.00 | 0.00 | 9/27/2024 | 2/4/2025 4:00:02 PM EST |
| 41.00 | 0.00 | 2.15 | 1.14 | 0.00 | 0.00% | 0 | 6 | 1.13 | 0.00 | 0.00 | 0.00 | 9/27/2024 | 2/4/2025 4:00:02 PM EST |
| 42.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 24 | 1.09 | 0.00 | 0.00 | 0.00 | 12/9/2024 | 2/4/2025 4:00:02 PM EST |
| 43.00 | 0.00 | 2.15 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:02 PM EST | |||
| 44.00 | 0.00 | 0.95 | 1.70 | 0.00 | 0.00% | 0 | 2 | 1.01 | 0.00 | 0.00 | 0.00 | 9/24/2024 | 2/4/2025 4:00:02 PM EST |
| 45.00 | 0.00 | 2.15 | 0.60 | 0.00 | 0.00% | 0 | 8 | 0.97 | 0.00 | 0.00 | -0.01 | 11/4/2024 | 2/4/2025 4:00:02 PM EST |
| 46.00 | 0.00 | 0.95 | 0.33 | 0.00 | 0.00% | 0 | 48 | 0.94 | 0.00 | 0.00 | -0.01 | 12/20/2024 | 2/4/2025 4:00:02 PM EST |
| 47.00 | 0.00 | 0.95 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | -0.01 | 2/4/2025 4:00:02 PM EST | |||
| 48.00 | 0.00 | 2.20 | 1.52 | 0.00 | 0.00% | 0 | 5 | 0.86 | -0.01 | 0.00 | -0.01 | 10/2/2024 | 2/4/2025 4:00:02 PM EST |
| 49.00 | 0.00 | 0.75 | 0.67 | 0.00 | 0.00% | 0 | 54 | 0.83 | -0.01 | 0.00 | -0.01 | 11/20/2024 | 2/4/2025 4:00:02 PM EST |
| 50.00 | 0.05 | 0.20 | 0.13 | -0.13 | -50.00% | 3 | 186 | 0.59 | -0.01 | 0.00 | -0.01 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 55.00 | 0.20 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 2,348 | 0.48 | -0.05 | 0.01 | -0.02 | 2/3/2025 | 2/4/2025 4:00:02 PM EST |
| 60.00 | 0.65 | 0.90 | 0.60 | -0.09 | -13.05% | 1 | 1,042 | 0.47 | -0.12 | 0.02 | -0.03 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 65.00 | 1.85 | 2.05 | 1.90 | +0.25 | +15.16% | 151 | 513 | 0.47 | -0.25 | 0.03 | -0.05 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 70.00 | 3.90 | 4.10 | 3.30 | -0.20 | -5.72% | 9 | 190 | 0.48 | -0.41 | 0.03 | -0.06 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 75.00 | 6.80 | 7.00 | 5.60 | -0.90 | -13.85% | 10 | 332 | 0.49 | -0.57 | 0.03 | -0.06 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 80.00 | 10.40 | 10.70 | 9.50 | 0.00 | 0.00% | 52 | 41 | 0.51 | -0.71 | 0.03 | -0.05 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 85.00 | 12.50 | 15.00 | 13.00 | 0.00 | 0.00% | 0 | 2 | 0.38 | -0.80 | 0.02 | -0.04 | 1/30/2025 | 2/4/2025 4:00:02 PM EST |
| 90.00 | 17.20 | 19.50 | % | 0 | 0 | 0.37 | -0.86 | 0.02 | -0.03 | 2/4/2025 4:00:02 PM EST | |||
| 95.00 | 21.80 | 26.10 | % | 0 | 0 | 0.54 | -0.90 | 0.01 | -0.03 | 2/4/2025 4:00:02 PM EST | |||
| 100.00 | 26.80 | 30.90 | % | 0 | 0 | 0.93 | -0.93 | 0.01 | -0.02 | 2/4/2025 4:00:02 PM EST | |||
| 105.00 | 31.50 | 36.20 | % | 0 | 0 | 1.02 | -0.95 | 0.01 | -0.02 | 2/4/2025 4:00:02 PM EST | |||
| 110.00 | 36.80 | 41.10 | % | 0 | 0 | 0.97 | -0.97 | 0.00 | -0.01 | 2/4/2025 4:00:02 PM EST |