Options Chain for TRIP COM GROUP LTD ADS (TCOM) - $62.33 as of 5/27/2025 2:28:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 41.60 | 43.50 | % | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 23.00 | 37.70 | 41.20 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 25.00 | 36.20 | 39.30 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 28.00 | 32.50 | 36.30 | 18.30 | 0.00 | 0.00% | 0 | 2 | 1.92 | 1.00 | 0.00 | 0.00 | 3/4/2024 | 5/27/2025 1:58:56 PM EST |
| 30.00 | 31.20 | 33.20 | 31.35 | 0.00 | 0.00% | 0 | 13 | 1.44 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:58:56 PM EST |
| 33.00 | 28.30 | 31.30 | 23.10 | 0.00 | 0.00% | 0 | 27 | 1.59 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 5/27/2025 1:58:56 PM EST |
| 35.00 | 26.70 | 27.90 | 21.30 | 0.00 | 0.00% | 0 | 36 | 0.91 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 5/27/2025 1:58:56 PM EST |
| 37.00 | 24.30 | 26.30 | 9.05 | 0.00 | 0.00% | 0 | 15 | 1.20 | 1.00 | 0.00 | 0.00 | 8/20/2024 | 5/27/2025 1:58:56 PM EST |
| 40.00 | 22.00 | 22.80 | 15.50 | 0.00 | 0.00% | 0 | 65 | 0.76 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 5/27/2025 1:58:56 PM EST |
| 42.00 | 20.10 | 20.80 | 20.18 | 0.00 | 0.00% | 0 | 40 | 0.64 | 1.00 | 0.00 | -0.01 | 5/6/2025 | 5/27/2025 1:58:56 PM EST |
| 45.00 | 17.10 | 17.80 | 17.60 | 0.00 | 0.00% | 0 | 37 | 0.54 | 0.99 | 0.00 | -0.01 | 5/8/2025 | 5/27/2025 1:58:56 PM EST |
| 47.00 | 15.10 | 15.90 | 14.32 | 0.00 | 0.00% | 0 | 50 | 0.47 | 0.98 | 0.01 | -0.01 | 5/2/2025 | 5/27/2025 1:58:56 PM EST |
| 50.00 | 12.20 | 12.90 | 12.90 | 0.00 | 0.00% | 0 | 58 | 0.41 | 0.94 | 0.01 | -0.02 | 5/23/2025 | 5/27/2025 1:58:56 PM EST |
| 55.00 | 8.20 | 8.40 | 8.50 | -0.10 | -1.17% | 1 | 239 | 0.38 | 0.84 | 0.03 | -0.03 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 60.00 | 4.60 | 4.80 | 5.01 | 0.00 | 0.00% | 0 | 558 | 0.36 | 0.66 | 0.04 | -0.04 | 5/23/2025 | 5/27/2025 1:58:56 PM EST |
| 65.00 | 2.20 | 2.30 | 2.54 | -0.31 | -10.88% | 5 | 543 | 0.35 | 0.43 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 70.00 | 0.90 | 1.00 | 1.02 | -0.13 | -11.31% | 59 | 640 | 0.36 | 0.23 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 75.00 | 0.35 | 0.45 | 0.40 | -0.10 | -20.00% | 2 | 513 | 0.37 | 0.11 | 0.02 | -0.02 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 80.00 | 0.05 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 239 | 0.37 | 0.05 | 0.01 | -0.01 | 5/20/2025 | 5/27/2025 1:58:56 PM EST |
| 85.00 | 0.00 | 0.65 | 0.43 | 0.00 | 0.00% | 0 | 462 | 0.59 | 0.02 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 1:58:56 PM EST |
| 90.00 | 0.00 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 45 | 0.69 | 0.01 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 1:58:56 PM EST |
| 95.00 | 0.00 | 0.75 | 2.15 | 0.00 | 0.00% | 0 | 88 | 0.77 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 5/27/2025 1:58:56 PM EST |
| 100.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 83 | 0.83 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 1:58:56 PM EST |
| 105.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 77 | 0.89 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/27/2025 1:58:56 PM EST |
| 110.00 | 0.00 | 0.75 | 0.65 | 0.00 | 0.00% | 0 | 10 | 0.95 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 5/27/2025 1:58:56 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 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 1 | 2.02 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 5/27/2025 1:58:56 PM EST |
| 23.00 | 0.00 | 0.75 | % | 0 | 4 | 1.80 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 21 | 1.66 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 700 | 1.48 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 5/27/2025 1:58:56 PM EST |
| 30.00 | 0.00 | 0.75 | 0.43 | 0.00 | 0.00% | 0 | 258 | 1.37 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/27/2025 1:58:56 PM EST |
| 33.00 | 0.00 | 0.75 | 3.25 | 0.00 | 0.00% | 0 | 1 | 1.22 | 0.00 | 0.00 | 0.00 | 2/20/2024 | 5/27/2025 1:58:56 PM EST |
| 35.00 | 0.00 | 0.75 | 1.77 | 0.00 | 0.00% | 0 | 20 | 1.12 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 5/27/2025 1:58:56 PM EST |
| 37.00 | 0.00 | 0.75 | 0.27 | 0.00 | 0.00% | 0 | 3 | 1.03 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 5/27/2025 1:58:56 PM EST |
| 40.00 | 0.00 | 0.75 | 0.70 | 0.00 | 0.00% | 0 | 80 | 0.91 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/27/2025 1:58:56 PM EST |
| 42.00 | 0.00 | 0.75 | 1.35 | 0.00 | 0.00% | 0 | 51 | 0.83 | 0.00 | 0.00 | -0.01 | 4/10/2025 | 5/27/2025 1:58:56 PM EST |
| 45.00 | 0.00 | 0.65 | 1.20 | 0.00 | 0.00% | 0 | 168 | 0.69 | -0.01 | 0.00 | -0.01 | 4/21/2025 | 5/27/2025 1:58:56 PM EST |
| 47.00 | 0.00 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 116 | 0.53 | -0.02 | 0.01 | -0.01 | 5/20/2025 | 5/27/2025 1:58:56 PM EST |
| 50.00 | 0.25 | 0.35 | 0.32 | 0.00 | 0.00% | 0 | 498 | 0.40 | -0.06 | 0.01 | -0.02 | 5/20/2025 | 5/27/2025 1:58:56 PM EST |
| 55.00 | 0.80 | 0.85 | 0.83 | -0.12 | -12.64% | 31 | 853 | 0.38 | -0.16 | 0.03 | -0.03 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 60.00 | 2.20 | 2.25 | 2.25 | -0.10 | -4.26% | 4 | 236 | 0.36 | -0.34 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 65.00 | 4.70 | 4.90 | 4.89 | 0.00 | 0.00% | 0 | 259 | 0.35 | -0.57 | 0.05 | -0.03 | 5/23/2025 | 5/27/2025 1:58:56 PM EST |
| 70.00 | 8.50 | 8.70 | 8.10 | -1.50 | -15.63% | 10 | 355 | 0.36 | -0.77 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 75.00 | 13.00 | 13.60 | 11.83 | 0.00 | 0.00% | 0 | 325 | 0.35 | -0.89 | 0.02 | -0.02 | 5/20/2025 | 5/27/2025 1:58:56 PM EST |
| 80.00 | 17.80 | 18.30 | 21.40 | 0.00 | 0.00% | 0 | 0 | 0.47 | -0.95 | 0.01 | -0.01 | 4/23/2025 | 5/27/2025 1:58:56 PM EST |
| 85.00 | 22.30 | 24.40 | 21.00 | 0.00 | 0.00% | 0 | 0 | 0.55 | -0.98 | 0.00 | 0.00 | 2/11/2025 | 5/27/2025 1:58:56 PM EST |
| 90.00 | 26.10 | 29.90 | 20.10 | 0.00 | 0.00% | 0 | 0 | 0.95 | -0.99 | 0.00 | 0.00 | 2/3/2025 | 5/27/2025 1:58:56 PM EST |
| 95.00 | 30.90 | 34.80 | 28.35 | 0.00 | 0.00% | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 2/18/2025 | 5/27/2025 1:58:56 PM EST |
| 100.00 | 35.90 | 39.80 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 105.00 | 40.90 | 44.90 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 110.00 | 45.90 | 49.80 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST |