Options Chain for TRIP COM GROUP LTD ADS (TCOM) - $55.85 as of 6/20/2025 9:30:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 14.30 | 18.20 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.01 | 6/20/2025 4:00:03 PM EST | |||
| 45.00 | 9.50 | 13.40 | % | 0 | 0 | 0.68 | 0.96 | 0.01 | -0.01 | 6/20/2025 4:00:03 PM EST | |||
| 50.00 | 6.60 | 7.30 | % | 0 | 0 | 0.24 | 0.85 | 0.03 | -0.02 | 6/20/2025 4:00:03 PM EST | |||
| 55.00 | 3.30 | 3.60 | 3.60 | -0.40 | -10.00% | 15 | 7 | 0.27 | 0.63 | 0.05 | -0.03 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 60.00 | 1.40 | 1.55 | 1.45 | -0.25 | -14.71% | 60 | 1,810 | 0.30 | 0.37 | 0.05 | -0.03 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 65.00 | 0.00 | 1.00 | % | 0 | 0 | 0.30 | 0.18 | 0.03 | -0.02 | 6/20/2025 4:00:03 PM EST | |||
| 70.00 | 0.00 | 0.40 | 0.44 | 0.00 | 0.00% | 0 | 1 | 0.33 | 0.08 | 0.02 | -0.01 | 6/18/2025 | 6/20/2025 4:00:03 PM EST |
| 75.00 | 0.00 | 0.25 | % | 0 | 0 | 0.45 | 0.03 | 0.01 | 0.00 | 6/20/2025 4:00:03 PM EST | |||
| 80.00 | 0.00 | 2.15 | % | 0 | 0 | 0.68 | 0.01 | 0.00 | 0.00 | 6/20/2025 4:00:03 PM EST | |||
| 85.00 | 0.00 | 2.15 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:03 PM EST | |||
| 90.00 | 0.00 | 2.15 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:03 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 | 0.73 | 0.00 | 0.00 | -0.01 | 6/20/2025 4:00:03 PM EST | |||
| 45.00 | 0.05 | 2.10 | % | 0 | 0 | 0.78 | -0.04 | 0.01 | -0.01 | 6/20/2025 4:00:03 PM EST | |||
| 50.00 | 0.65 | 0.75 | 0.70 | % | 30 | 0 | 0.36 | -0.15 | 0.03 | -0.02 | 6/20/2025 | 6/20/2025 4:00:03 PM EST | |
| 55.00 | 2.10 | 2.35 | 2.30 | +0.55 | +31.43% | 29 | 10 | 0.35 | -0.37 | 0.05 | -0.03 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 60.00 | 5.10 | 5.50 | 5.20 | +0.75 | +16.86% | 8 | 1 | 0.39 | -0.63 | 0.05 | -0.03 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 65.00 | 9.00 | 9.80 | 9.00 | % | 2 | 0 | 0.42 | -0.82 | 0.03 | -0.02 | 6/20/2025 | 6/20/2025 4:00:03 PM EST | |
| 70.00 | 12.20 | 15.50 | % | 0 | 0 | 0.63 | -0.92 | 0.02 | -0.01 | 6/20/2025 4:00:03 PM EST | |||
| 75.00 | 17.10 | 21.10 | % | 0 | 0 | 0.67 | -0.97 | 0.01 | 0.00 | 6/20/2025 4:00:03 PM EST | |||
| 80.00 | 22.20 | 26.10 | % | 0 | 0 | 0.84 | -0.99 | 0.00 | 0.00 | 6/20/2025 4:00:03 PM EST | |||
| 85.00 | 27.10 | 31.10 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:03 PM EST | |||
| 90.00 | 32.20 | 36.10 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:03 PM EST |