Options Chain for TRIP COM GROUP LTD ADS (TCOM) - $67.02 as of 2/21/2025 9:32:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 25.50 | 29.70 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:46 PM EST | |||
| 45.00 | 20.50 | 24.30 | % | 0 | 0 | 1.10 | 0.98 | 0.00 | -0.01 | 2/21/2025 3:59:46 PM EST | |||
| 50.00 | 15.80 | 19.60 | 17.60 | % | 8 | 0 | 0.89 | 0.94 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 3:59:46 PM EST | |
| 55.00 | 13.00 | 14.60 | 12.71 | % | 20 | 0 | 0.65 | 0.88 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 3:59:46 PM EST | |
| 60.00 | 9.10 | 10.80 | 9.50 | % | 2 | 0 | 0.57 | 0.76 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 3:59:46 PM EST | |
| 65.00 | 6.20 | 6.50 | 6.30 | +1.50 | +31.25% | 30 | 18 | 0.50 | 0.61 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 3:59:46 PM EST |
| 70.00 | 3.90 | 4.20 | 4.08 | % | 30 | 0 | 0.50 | 0.46 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 3:59:46 PM EST | |
| 75.00 | 2.45 | 2.60 | 2.60 | +0.35 | +15.56% | 31 | 15 | 0.50 | 0.33 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 3:59:46 PM EST |
| 80.00 | 1.55 | 1.65 | 1.63 | % | 42 | 0 | 0.52 | 0.23 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 3:59:46 PM EST | |
| 85.00 | 0.90 | 1.15 | 1.03 | % | 14 | 0 | 0.53 | 0.16 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 3:59:46 PM EST | |
| 90.00 | 0.15 | 0.80 | % | 0 | 0 | 0.56 | 0.11 | 0.01 | -0.02 | 2/21/2025 3:59:46 PM EST | |||
| 95.00 | 0.00 | 2.50 | % | 0 | 0 | 0.94 | 0.06 | 0.01 | -0.01 | 2/21/2025 3:59:46 PM EST | |||
| 100.00 | 0.00 | 2.35 | % | 0 | 0 | 0.98 | 0.03 | 0.01 | -0.01 | 2/21/2025 3:59:46 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.20 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:46 PM EST | |||
| 45.00 | 0.05 | 2.30 | % | 0 | 0 | 0.78 | -0.02 | 0.00 | -0.01 | 2/21/2025 3:59:46 PM EST | |||
| 50.00 | 0.25 | 0.45 | 0.40 | 0.00 | 0.00% | 0 | 6 | 0.52 | -0.06 | 0.01 | -0.02 | 2/20/2025 | 2/21/2025 3:59:46 PM EST |
| 55.00 | 0.75 | 1.00 | 0.90 | 0.00 | 0.00% | 0 | 2 | 0.50 | -0.12 | 0.02 | -0.03 | 2/20/2025 | 2/21/2025 3:59:46 PM EST |
| 60.00 | 1.85 | 2.40 | 2.17 | % | 2 | 0 | 0.50 | -0.24 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 3:59:46 PM EST | |
| 65.00 | 3.80 | 4.10 | 3.96 | % | 8 | 0 | 0.50 | -0.39 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 3:59:46 PM EST | |
| 70.00 | 6.50 | 6.90 | 6.78 | % | 10 | 0 | 0.50 | -0.54 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 3:59:46 PM EST | |
| 75.00 | 9.60 | 12.50 | % | 0 | 0 | 0.56 | -0.67 | 0.03 | -0.05 | 2/21/2025 3:59:46 PM EST | |||
| 80.00 | 12.90 | 14.50 | % | 0 | 0 | 0.45 | -0.77 | 0.02 | -0.04 | 2/21/2025 3:59:46 PM EST | |||
| 85.00 | 18.40 | 20.50 | % | 0 | 0 | 0.65 | -0.84 | 0.02 | -0.03 | 2/21/2025 3:59:46 PM EST | |||
| 90.00 | 21.70 | 25.40 | % | 0 | 0 | 0.90 | -0.89 | 0.01 | -0.02 | 2/21/2025 3:59:46 PM EST | |||
| 95.00 | 25.90 | 30.50 | % | 0 | 0 | 0.91 | -0.94 | 0.01 | -0.01 | 2/21/2025 3:59:46 PM EST | |||
| 100.00 | 31.10 | 35.20 | % | 0 | 0 | 0.89 | -0.97 | 0.01 | -0.01 | 2/21/2025 3:59:46 PM EST |