Options Chain for TRIP COM GROUP LTD ADS (TCOM) - $62.68 as of 3/28/2025 9:07:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 21.00 | 25.50 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | -0.01 | 3/28/2025 4:00:04 PM EST | |||
| 45.00 | 15.70 | 20.50 | % | 0 | 0 | 1.04 | 0.98 | 0.00 | -0.01 | 3/28/2025 4:00:04 PM EST | |||
| 50.00 | 12.30 | 14.70 | % | 0 | 0 | 0.70 | 0.93 | 0.01 | -0.02 | 3/28/2025 4:00:04 PM EST | |||
| 55.00 | 8.80 | 9.00 | 9.20 | % | 2 | 0 | 0.26 | 0.85 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 4:00:04 PM EST | |
| 60.00 | 5.20 | 5.40 | % | 0 | 0 | 0.31 | 0.71 | 0.04 | -0.04 | 3/28/2025 4:00:04 PM EST | |||
| 65.00 | 2.75 | 2.85 | 2.85 | -1.35 | -32.15% | 33 | 39 | 0.34 | 0.48 | 0.05 | -0.04 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 70.00 | 1.30 | 1.45 | 1.42 | -0.68 | -32.39% | 54 | 136 | 0.37 | 0.27 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 75.00 | 0.60 | 0.75 | 1.10 | 0.00 | 0.00% | 0 | 42 | 0.39 | 0.15 | 0.02 | -0.02 | 3/27/2025 | 3/28/2025 4:00:04 PM EST |
| 80.00 | 0.30 | 0.40 | 0.52 | 0.00 | 0.00% | 0 | 4 | 0.41 | 0.08 | 0.01 | -0.01 | 3/24/2025 | 3/28/2025 4:00:04 PM EST |
| 85.00 | 0.15 | 0.30 | 0.28 | 0.00 | 0.00% | 0 | 15 | 0.45 | 0.04 | 0.01 | -0.01 | 3/27/2025 | 3/28/2025 4:00:04 PM EST |
| 90.00 | 0.10 | 0.30 | 0.16 | 0.00 | 0.00% | 0 | 1 | 0.51 | 0.02 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:04 PM EST |
| 95.00 | 0.05 | 0.45 | % | 0 | 0 | 0.59 | 0.01 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 100.00 | 0.00 | 0.25 | 0.11 | 0.00 | 0.00% | 0 | 8 | 0.68 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:04 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 | 0.90 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | -0.01 | 3/28/2025 4:00:04 PM EST | |||
| 45.00 | 0.00 | 0.40 | % | 0 | 0 | 0.64 | -0.02 | 0.00 | -0.01 | 3/28/2025 4:00:04 PM EST | |||
| 50.00 | 0.20 | 0.35 | % | 0 | 0 | 0.45 | -0.07 | 0.01 | -0.02 | 3/28/2025 4:00:04 PM EST | |||
| 55.00 | 0.75 | 0.85 | 0.80 | 0.00 | 0.00% | 0 | 5 | 0.43 | -0.15 | 0.03 | -0.03 | 3/25/2025 | 3/28/2025 4:00:04 PM EST |
| 60.00 | 2.15 | 2.25 | 2.07 | +0.12 | +6.16% | 29 | 27 | 0.43 | -0.29 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 65.00 | 4.60 | 4.80 | 4.60 | +1.20 | +35.30% | 20 | 31 | 0.45 | -0.52 | 0.05 | -0.04 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 70.00 | 8.20 | 8.40 | 7.64 | 0.00 | 0.00% | 0 | 19 | 0.51 | -0.73 | 0.04 | -0.03 | 3/21/2025 | 3/28/2025 4:00:04 PM EST |
| 75.00 | 12.50 | 12.80 | 12.50 | +2.30 | +22.55% | 8 | 23 | 0.59 | -0.85 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 80.00 | 15.60 | 18.40 | % | 0 | 0 | 0.67 | -0.92 | 0.01 | -0.01 | 3/28/2025 4:00:04 PM EST | |||
| 85.00 | 20.00 | 24.40 | % | 0 | 0 | 0.77 | -0.96 | 0.01 | -0.01 | 3/28/2025 4:00:04 PM EST | |||
| 90.00 | 25.00 | 29.90 | % | 0 | 0 | 0.99 | -0.98 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 95.00 | 30.00 | 34.90 | % | 0 | 0 | 1.03 | -0.99 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 100.00 | 35.00 | 39.80 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST |