Options Chain for TRIP COM GROUP LTD ADS (TCOM) - $63.50 as of 7/29/2025 2:41:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 31.30 | 35.50 | 33.40 | 29.60 | 0.00 | 0.00% | 1.11 | 0 | 2 | 1.84 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 7/29/2025 1:58:54 PM EST |
| 35.00 | 26.70 | 28.80 | 27.75 | 28.30 | 0.00 | 0.00% | 0.79 | 0 | 63 | 1.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 7/29/2025 1:58:54 PM EST |
| 40.00 | 22.30 | 24.00 | 23.15 | 25.00 | 0.00 | 0.00% | 0.58 | 0 | 4 | 0.84 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 7/29/2025 1:58:54 PM EST |
| 45.00 | 18.30 | 20.30 | 19.30 | 19.00 | 0.00 | 0.00% | 0.43 | 0 | 67 | 0.97 | 1.00 | 0.00 | -0.01 | 6/3/2025 | 7/29/2025 1:58:54 PM EST |
| 50.00 | 13.30 | 13.90 | 13.60 | 12.83 | 0.00 | 0.00% | 0.27 | 0 | 323 | 0.51 | 0.97 | 0.01 | -0.01 | 7/14/2025 | 7/29/2025 1:58:54 PM EST |
| 55.00 | 8.70 | 9.20 | 8.95 | 10.00 | 0.00 | 0.00% | 0.16 | 0 | 190 | 0.33 | 0.87 | 0.02 | -0.02 | 7/25/2025 | 7/29/2025 1:58:54 PM EST |
| 60.00 | 5.20 | 5.50 | 5.35 | 5.80 | 0.00 | 0.00% | 0.09 | 0 | 847 | 0.35 | 0.69 | 0.04 | -0.03 | 7/28/2025 | 7/29/2025 1:58:54 PM EST |
| 65.00 | 2.75 | 3.00 | 2.88 | 3.00 | -0.11 | -3.54% | 0.04 | 78 | 1,627 | 0.38 | 0.47 | 0.05 | -0.04 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 70.00 | 1.30 | 1.45 | 1.38 | 1.40 | -0.20 | -12.50% | 0.02 | 4 | 1,617 | 0.38 | 0.28 | 0.04 | -0.03 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 75.00 | 0.60 | 0.70 | 0.65 | 0.65 | -0.10 | -13.34% | 0.01 | 7 | 344 | 0.39 | 0.15 | 0.02 | -0.02 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 80.00 | 0.25 | 0.35 | 0.30 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 277 | 0.40 | 0.07 | 0.01 | -0.01 | 7/24/2025 | 7/29/2025 1:58:54 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.59 | 0.03 | 0.01 | -0.01 | 6/4/2025 | 7/29/2025 1:58:54 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.67 | 0.01 | 0.00 | 0.00 | 5/30/2025 | 7/29/2025 1:58:54 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 360 | 0.81 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 7/29/2025 1:58:54 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.87 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 7/29/2025 1:58:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.35 | 0.68 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.62 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/29/2025 1:58:54 PM EST |
| 35.00 | 0.00 | 0.35 | 0.18 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.96 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 7/29/2025 1:58:54 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.93 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/29/2025 1:58:54 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 320 | 0.74 | 0.00 | 0.00 | -0.01 | 7/2/2025 | 7/29/2025 1:58:54 PM EST |
| 50.00 | 0.00 | 0.50 | 0.25 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 5,415 | 0.50 | -0.03 | 0.01 | -0.01 | 7/25/2025 | 7/29/2025 1:58:54 PM EST |
| 55.00 | 0.50 | 0.65 | 0.58 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 4,589 | 0.36 | -0.13 | 0.02 | -0.02 | 7/25/2025 | 7/29/2025 1:58:54 PM EST |
| 60.00 | 1.65 | 2.00 | 1.83 | 1.98 | 0.00 | 0.00% | 0.03 | 0 | 1,802 | 0.36 | -0.31 | 0.04 | -0.03 | 7/28/2025 | 7/29/2025 1:58:54 PM EST |
| 65.00 | 4.20 | 4.50 | 4.35 | 4.10 | -0.20 | -4.66% | 0.07 | 101 | 1,588 | 0.37 | -0.53 | 0.05 | -0.04 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 70.00 | 7.60 | 8.00 | 7.80 | 7.70 | 0.00 | 0.00% | 0.11 | 0 | 1,213 | 0.37 | -0.72 | 0.04 | -0.03 | 7/28/2025 | 7/29/2025 1:58:54 PM EST |
| 75.00 | 12.10 | 12.30 | 12.20 | 12.00 | 0.00 | 0.00% | 0.16 | 0 | 31 | 0.38 | -0.85 | 0.02 | -0.02 | 7/28/2025 | 7/29/2025 1:58:54 PM EST |
| 80.00 | 16.50 | 17.30 | 16.90 | 17.00 | -4.14 | -19.59% | 0.21 | 20 | 6 | 0.53 | -0.93 | 0.01 | -0.01 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 85.00 | 21.60 | 23.30 | 22.45 | % | 0.26 | 0 | 0 | 0.79 | -0.97 | 0.01 | -0.01 | 7/29/2025 1:58:54 PM EST | |||
| 90.00 | 24.80 | 28.00 | 26.40 | 27.06 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.84 | -0.99 | 0.00 | 0.00 | 6/3/2025 | 7/29/2025 1:58:54 PM EST |
| 95.00 | 29.80 | 33.70 | 31.75 | % | 0.33 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 100.00 | 34.80 | 38.80 | 36.80 | % | 0.37 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 105.00 | 41.30 | 43.90 | 42.60 | % | 0.41 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST |