Options Chain for TRIP COM GROUP LTD ADS (TCOM) - $60.49 as of 5/5/2025 9:19:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 39.30 | 42.70 | 44.42 | 0.00 | 0.00% | 0 | 2 | 2.83 | 1.00 | 0.00 | 0.00 | 11/22/2024 | 5/5/2025 4:00:01 PM EST |
| 23.00 | 35.80 | 39.70 | 34.30 | 0.00 | 0.00% | 0 | 7 | 2.50 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 4:00:01 PM EST |
| 25.00 | 34.30 | 37.70 | 17.80 | 0.00 | 0.00% | 0 | 9 | 2.31 | 1.00 | 0.00 | 0.00 | 8/1/2024 | 5/5/2025 4:00:01 PM EST |
| 28.00 | 31.40 | 34.70 | 19.60 | 0.00 | 0.00% | 0 | 2 | 1.96 | 1.00 | 0.00 | 0.00 | 3/12/2024 | 5/5/2025 4:00:01 PM EST |
| 30.00 | 29.30 | 32.80 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 33.00 | 25.90 | 29.80 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 35.00 | 24.10 | 27.80 | 29.00 | 0.00 | 0.00% | 0 | 8 | 1.39 | 1.00 | 0.00 | 0.00 | 9/30/2024 | 5/5/2025 4:00:01 PM EST |
| 37.00 | 23.30 | 25.80 | 19.39 | 0.00 | 0.00% | 0 | 41 | 1.06 | 1.00 | 0.00 | -0.01 | 4/17/2025 | 5/5/2025 4:00:01 PM EST |
| 40.00 | 20.30 | 21.10 | 16.80 | 0.00 | 0.00% | 0 | 88 | 0.84 | 0.99 | 0.00 | -0.01 | 4/4/2025 | 5/5/2025 4:00:01 PM EST |
| 42.00 | 18.40 | 19.20 | 14.10 | 0.00 | 0.00% | 0 | 128 | 0.72 | 0.99 | 0.00 | -0.01 | 4/11/2025 | 5/5/2025 4:00:01 PM EST |
| 45.00 | 15.80 | 16.80 | 12.82 | 0.00 | 0.00% | 0 | 290 | 0.67 | 0.96 | 0.01 | -0.02 | 4/22/2025 | 5/5/2025 4:00:01 PM EST |
| 47.00 | 13.60 | 14.40 | 14.20 | +1.55 | +12.26% | 1 | 187 | 0.45 | 0.94 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 50.00 | 10.40 | 11.50 | 6.76 | 0.00 | 0.00% | 0 | 1,575 | 0.38 | 0.89 | 0.02 | -0.03 | 4/21/2025 | 5/5/2025 4:00:01 PM EST |
| 55.00 | 6.00 | 7.50 | 7.54 | 0.00 | 0.00% | 0 | 1,085 | 0.37 | 0.75 | 0.03 | -0.04 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 60.00 | 4.20 | 4.40 | 4.50 | +0.10 | +2.28% | 1 | 6,108 | 0.45 | 0.57 | 0.04 | -0.05 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 65.00 | 2.15 | 2.25 | 2.30 | +0.10 | +4.55% | 14 | 5,293 | 0.44 | 0.37 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 70.00 | 0.95 | 1.05 | 1.00 | -0.03 | -2.92% | 8 | 3,125 | 0.44 | 0.20 | 0.03 | -0.03 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 75.00 | 0.35 | 0.50 | 0.40 | -0.03 | -6.98% | 1 | 2,181 | 0.44 | 0.10 | 0.02 | -0.02 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 80.00 | 0.10 | 0.40 | 0.37 | 0.00 | 0.00% | 0 | 490 | 0.47 | 0.05 | 0.01 | -0.01 | 4/28/2025 | 5/5/2025 4:00:01 PM EST |
| 85.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1,117 | 0.64 | 0.02 | 0.01 | -0.01 | 4/28/2025 | 5/5/2025 4:00:01 PM EST |
| 90.00 | 0.00 | 1.70 | 0.21 | 0.00 | 0.00% | 0 | 250 | 0.99 | 0.01 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 4:00:01 PM EST |
| 95.00 | 0.00 | 0.45 | 0.47 | 0.00 | 0.00% | 0 | 37 | 0.79 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 4:00:01 PM EST |
| 100.00 | 0.00 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 192 | 0.93 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 105.00 | 0.00 | 1.40 | 0.10 | 0.00 | 0.00% | 0 | 450 | 1.16 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 5/5/2025 4:00:01 PM EST |
| 110.00 | 0.00 | 2.15 | 0.25 | 0.00 | 0.00% | 0 | 100 | 1.38 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 5/5/2025 4:00:01 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 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 2,251 | 2.82 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 5/5/2025 4:00:01 PM EST |
| 23.00 | 0.00 | 2.15 | % | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 25.00 | 0.00 | 2.15 | % | 0 | 5 | 2.32 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 28.00 | 0.00 | 1.15 | 0.45 | 0.00 | 0.00% | 0 | 86 | 1.71 | 0.00 | 0.00 | 0.00 | 9/9/2024 | 5/5/2025 4:00:01 PM EST |
| 30.00 | 0.00 | 1.55 | 0.05 | 0.00 | 0.00% | 0 | 914 | 1.66 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 4:00:01 PM EST |
| 33.00 | 0.00 | 2.15 | 1.25 | 0.00 | 0.00% | 0 | 502 | 1.71 | 0.00 | 0.00 | 0.00 | 10/3/2024 | 5/5/2025 4:00:01 PM EST |
| 35.00 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 199 | 0.91 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 5/5/2025 4:00:01 PM EST |
| 37.00 | 0.00 | 1.15 | 0.30 | 0.00 | 0.00% | 0 | 179 | 1.19 | 0.00 | 0.00 | -0.01 | 4/15/2025 | 5/5/2025 4:00:01 PM EST |
| 40.00 | 0.00 | 0.45 | 0.40 | 0.00 | 0.00% | 0 | 1,375 | 0.81 | -0.01 | 0.00 | -0.01 | 4/17/2025 | 5/5/2025 4:00:01 PM EST |
| 42.00 | 0.00 | 1.50 | 0.20 | -0.35 | -63.64% | 1 | 630 | 1.04 | -0.01 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 45.00 | 0.10 | 0.35 | 0.40 | 0.00 | 0.00% | 0 | 2,126 | 0.50 | -0.04 | 0.01 | -0.02 | 4/25/2025 | 5/5/2025 4:00:01 PM EST |
| 47.00 | 0.25 | 0.40 | 0.53 | 0.00 | 0.00% | 0 | 2,337 | 0.50 | -0.06 | 0.01 | -0.02 | 4/28/2025 | 5/5/2025 4:00:01 PM EST |
| 50.00 | 0.50 | 0.70 | 0.60 | 0.00 | 0.00% | 10 | 1,978 | 0.48 | -0.11 | 0.02 | -0.03 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 55.00 | 1.55 | 1.65 | 1.60 | -0.05 | -3.03% | 16 | 1,269 | 0.46 | -0.25 | 0.03 | -0.04 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 60.00 | 3.40 | 3.50 | 3.40 | -0.10 | -2.86% | 1 | 500 | 0.45 | -0.43 | 0.04 | -0.05 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 65.00 | 6.30 | 6.50 | 7.10 | 0.00 | 0.00% | 0 | 1,979 | 0.44 | -0.63 | 0.04 | -0.04 | 5/1/2025 | 5/5/2025 4:00:01 PM EST |
| 70.00 | 10.10 | 10.30 | 11.90 | 0.00 | 0.00% | 0 | 732 | 0.43 | -0.80 | 0.03 | -0.03 | 4/23/2025 | 5/5/2025 4:00:01 PM EST |
| 75.00 | 14.20 | 16.20 | 16.60 | 0.00 | 0.00% | 0 | 244 | 0.78 | -0.90 | 0.02 | -0.02 | 4/24/2025 | 5/5/2025 4:00:01 PM EST |
| 80.00 | 17.50 | 21.40 | 17.70 | 0.00 | 0.00% | 0 | 12 | 0.75 | -0.95 | 0.01 | -0.01 | 4/1/2025 | 5/5/2025 4:00:01 PM EST |
| 85.00 | 22.50 | 26.30 | 22.40 | 0.00 | 0.00% | 0 | 0 | 0.80 | -0.98 | 0.01 | -0.01 | 3/28/2025 | 5/5/2025 4:00:01 PM EST |
| 90.00 | 27.70 | 31.40 | % | 0 | 0 | 1.08 | -0.99 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 95.00 | 32.50 | 36.40 | 28.50 | 0.00 | 0.00% | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 2/18/2025 | 5/5/2025 4:00:01 PM EST |
| 100.00 | 37.50 | 41.40 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 105.00 | 42.50 | 46.40 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 110.00 | 47.50 | 51.40 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST |