Options Chain for TRIP COM GROUP LTD ADS (TCOM) - $59.48 as of 8/12/2025 1:49:21 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 17.60 | 21.70 | 19.65 | % | 0.49 | 0 | 0 | 4.65 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:58:59 PM EST | |||
| 45.00 | 14.10 | 16.20 | 15.15 | 17.67 | 0.00 | 0.00% | 0.34 | 0 | 1 | 3.27 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 8/12/2025 12:58:59 PM EST |
| 50.00 | 9.30 | 10.80 | 10.05 | 13.30 | 0.00 | 0.00% | 0.20 | 0 | 3 | 2.12 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 8/12/2025 12:58:59 PM EST |
| 55.00 | 4.50 | 4.80 | 4.65 | 4.66 | 0.00 | 0.00% | 0.08 | 0 | 78 | 0.67 | 0.99 | 0.01 | 0.00 | 8/11/2025 | 8/12/2025 12:58:59 PM EST |
| 60.00 | 0.55 | 0.65 | 0.60 | 0.60 | -0.10 | -14.29% | 0.01 | 83 | 2,013 | 0.34 | 0.46 | 0.21 | -0.13 | 8/12/2025 | 8/12/2025 12:58:59 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 2 | 668 | 0.52 | 0.01 | 0.01 | 0.00 | 8/12/2025 | 8/12/2025 12:58:59 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3,073 | 0.99 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:58:59 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.08 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/12/2025 12:58:59 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.47 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/12/2025 12:58:59 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:58:59 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:58:59 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:58:59 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:58:59 PM EST | |||
| 50.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 104 | 1.30 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/12/2025 12:58:59 PM EST |
| 55.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 295 | 0.67 | -0.01 | 0.01 | 0.00 | 8/11/2025 | 8/12/2025 12:58:59 PM EST |
| 60.00 | 0.85 | 1.00 | 0.93 | 0.94 | -0.23 | -19.66% | 0.02 | 158 | 1,675 | 0.35 | -0.54 | 0.21 | -0.13 | 8/12/2025 | 8/12/2025 12:58:59 PM EST |
| 65.00 | 5.30 | 5.40 | 5.35 | 5.30 | -1.10 | -17.19% | 0.08 | 29 | 296 | 0.65 | -0.99 | 0.01 | 0.00 | 8/12/2025 | 8/12/2025 12:58:59 PM EST |
| 70.00 | 8.50 | 12.50 | 10.50 | 11.10 | 0.00 | 0.00% | 0.15 | 0 | 34 | 2.54 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:58:59 PM EST |
| 75.00 | 13.30 | 17.40 | 15.35 | % | 0.20 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:59 PM EST | |||
| 80.00 | 18.30 | 22.40 | 20.35 | % | 0.25 | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:59 PM EST | |||
| 85.00 | 23.50 | 27.40 | 25.45 | % | 0.30 | 0 | 0 | 3.87 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:59 PM EST | |||
| 90.00 | 28.30 | 32.40 | 30.35 | % | 0.34 | 0 | 0 | 4.23 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:59 PM EST |