Options Chain for TRIP COM GROUP LTD ADS (TCOM) - $47.72 as of 9/6/2024 3:09:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 25.50 | 29.80 | % | 0 | 0 | 4.25 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 25.00 | 20.60 | 24.80 | % | 0 | 0 | 3.20 | 1.00 | 0.00 | -0.01 | 9/6/2024 4:00:01 PM EST | |||
| 29.00 | 16.50 | 20.50 | % | 0 | 0 | 2.72 | 1.00 | 0.00 | -0.01 | 9/6/2024 4:00:01 PM EST | |||
| 30.00 | 15.50 | 19.50 | 12.56 | 0.00 | 0.00% | 0 | 2 | 2.53 | 1.00 | 0.00 | -0.01 | 8/20/2024 | 9/6/2024 4:00:01 PM EST |
| 31.00 | 14.50 | 18.50 | % | 0 | 0 | 2.45 | 1.00 | 0.00 | -0.01 | 9/6/2024 4:00:01 PM EST | |||
| 32.00 | 13.50 | 17.50 | 13.80 | 0.00 | 0.00% | 0 | 0 | 1.13 | 1.00 | 0.00 | -0.01 | 8/27/2024 | 9/6/2024 4:00:01 PM EST |
| 33.00 | 12.50 | 16.50 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | -0.01 | 9/6/2024 4:00:01 PM EST | |||
| 34.00 | 11.50 | 15.50 | 12.40 | 0.00 | 0.00% | 0 | 1 | 1.83 | 1.00 | 0.00 | -0.01 | 9/4/2024 | 9/6/2024 4:00:01 PM EST |
| 35.00 | 10.50 | 14.50 | 10.72 | 0.00 | 0.00% | 0 | 67 | 1.02 | 1.00 | 0.00 | -0.01 | 8/27/2024 | 9/6/2024 4:00:01 PM EST |
| 36.00 | 10.20 | 13.50 | 10.27 | 0.00 | 0.00% | 0 | 30 | 0.82 | 1.00 | 0.00 | -0.01 | 8/27/2024 | 9/6/2024 4:00:01 PM EST |
| 37.00 | 8.60 | 12.50 | 10.85 | 0.00 | 0.00% | 0 | 21 | 0.75 | 1.00 | 0.00 | -0.01 | 9/5/2024 | 9/6/2024 4:00:01 PM EST |
| 38.00 | 7.60 | 11.00 | 9.00 | 0.00 | 0.00% | 0 | 114 | 1.39 | 1.00 | 0.00 | -0.01 | 8/30/2024 | 9/6/2024 4:00:01 PM EST |
| 39.00 | 6.60 | 10.20 | 6.50 | 0.00 | 0.00% | 0 | 68 | 1.37 | 1.00 | 0.00 | -0.01 | 8/27/2024 | 9/6/2024 4:00:01 PM EST |
| 40.00 | 7.40 | 8.00 | 7.42 | 0.00 | 0.00% | 0 | 413 | 0.71 | 0.98 | 0.01 | -0.01 | 9/4/2024 | 9/6/2024 4:00:01 PM EST |
| 41.00 | 6.40 | 7.00 | 6.60 | 0.00 | 0.00% | 0 | 151 | 0.57 | 0.97 | 0.02 | -0.02 | 9/3/2024 | 9/6/2024 4:00:01 PM EST |
| 42.00 | 4.50 | 5.80 | 5.60 | -0.36 | -6.04% | 4 | 414 | 0.41 | 0.94 | 0.03 | -0.02 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 43.00 | 2.90 | 6.30 | 4.50 | -0.12 | -2.60% | 15 | 616 | 0.42 | 0.92 | 0.04 | -0.03 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 44.00 | 3.30 | 4.00 | 3.42 | -0.91 | -21.02% | 14 | 1,116 | 0.35 | 0.87 | 0.06 | -0.03 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 45.00 | 2.90 | 3.10 | 2.57 | -0.73 | -22.13% | 40 | 1,208 | 0.33 | 0.81 | 0.08 | -0.04 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 50.00 | 0.35 | 0.50 | 0.40 | -0.10 | -20.00% | 74 | 2,369 | 0.33 | 0.26 | 0.10 | -0.04 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 55.00 | 0.05 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1,933 | 0.42 | 0.03 | 0.02 | -0.01 | 9/5/2024 | 9/6/2024 4:00:01 PM EST |
| 60.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 464 | 0.58 | 0.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 4:00:01 PM EST |
| 65.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 3,364 | 0.75 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 4:00:01 PM EST |
| 70.00 | 0.00 | 0.75 | 0.36 | 0.00 | 0.00% | 0 | 1,150 | 1.50 | 0.00 | 0.00 | 0.00 | 8/6/2024 | 9/6/2024 4:00:01 PM EST |
| 75.00 | 0.00 | 0.65 | 0.34 | 0.00 | 0.00% | 0 | 7 | 1.62 | 0.00 | 0.00 | 0.00 | 5/23/2024 | 9/6/2024 4:00:01 PM EST |
| 80.00 | 0.00 | 0.60 | 0.05 | 0.00 | 0.00% | 0 | 3 | 1.75 | 0.00 | 0.00 | 0.00 | 8/16/2024 | 9/6/2024 4:00:01 PM EST |
| 85.00 | 0.00 | 0.65 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 9/6/2024 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 | 0.05 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.98 | 0.00 | 0.00 | 0.00 | 5/23/2024 | 9/6/2024 4:00:01 PM EST |
| 25.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 11 | 1.51 | 0.00 | 0.00 | -0.01 | 3/21/2024 | 9/6/2024 4:00:01 PM EST |
| 29.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 24 | 1.19 | 0.00 | 0.00 | -0.01 | 8/26/2024 | 9/6/2024 4:00:01 PM EST |
| 30.00 | 0.00 | 0.05 | 0.40 | 0.00 | 0.00% | 0 | 73 | 1.12 | 0.00 | 0.00 | -0.01 | 3/27/2024 | 9/6/2024 4:00:01 PM EST |
| 31.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 47 | 1.05 | 0.00 | 0.00 | -0.01 | 8/28/2024 | 9/6/2024 4:00:01 PM EST |
| 32.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 230 | 0.98 | 0.00 | 0.00 | -0.01 | 9/4/2024 | 9/6/2024 4:00:01 PM EST |
| 33.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 17 | 0.91 | 0.00 | 0.00 | -0.01 | 8/27/2024 | 9/6/2024 4:00:01 PM EST |
| 34.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 203 | 0.85 | 0.00 | 0.00 | -0.01 | 8/27/2024 | 9/6/2024 4:00:01 PM EST |
| 35.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 2 | 1,186 | 0.79 | 0.00 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 36.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2,331 | 0.72 | 0.00 | 0.00 | -0.01 | 8/29/2024 | 9/6/2024 4:00:01 PM EST |
| 37.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 548 | 0.66 | 0.00 | 0.00 | -0.01 | 8/27/2024 | 9/6/2024 4:00:01 PM EST |
| 38.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 555 | 0.60 | 0.00 | 0.00 | -0.01 | 8/30/2024 | 9/6/2024 4:00:01 PM EST |
| 39.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 550 | 0.71 | 0.00 | 0.00 | -0.01 | 9/5/2024 | 9/6/2024 4:00:01 PM EST |
| 40.00 | 0.00 | 0.05 | 0.02 | -0.06 | -75.00% | 2 | 2,067 | 0.48 | -0.02 | 0.01 | -0.01 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 41.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2,984 | 0.43 | -0.03 | 0.02 | -0.02 | 9/4/2024 | 9/6/2024 4:00:01 PM EST |
| 42.00 | 0.05 | 0.10 | 0.09 | +0.04 | +80.00% | 42 | 920 | 0.40 | -0.06 | 0.03 | -0.02 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 43.00 | 0.10 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 592 | 0.38 | -0.08 | 0.04 | -0.03 | 9/5/2024 | 9/6/2024 4:00:01 PM EST |
| 44.00 | 0.15 | 0.25 | 0.20 | 0.00 | 0.00% | 20 | 365 | 0.36 | -0.13 | 0.06 | -0.03 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 45.00 | 0.25 | 0.40 | 0.40 | +0.10 | +33.34% | 44 | 1,133 | 0.34 | -0.19 | 0.08 | -0.04 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 50.00 | 2.65 | 4.60 | 2.75 | +0.25 | +10.00% | 16 | 1,612 | 0.32 | -0.74 | 0.10 | -0.04 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 55.00 | 5.60 | 9.60 | 7.90 | 0.00 | 0.00% | 0 | 151 | 1.29 | -0.97 | 0.02 | -0.01 | 8/29/2024 | 9/6/2024 4:00:01 PM EST |
| 60.00 | 10.60 | 14.50 | 17.23 | 0.00 | 0.00% | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 8/16/2024 | 9/6/2024 4:00:01 PM EST |
| 65.00 | 15.60 | 19.50 | 19.02 | 0.00 | 0.00% | 0 | 1 | 1.42 | -1.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 4:00:01 PM EST |
| 70.00 | 20.60 | 24.40 | % | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 75.00 | 25.60 | 29.50 | % | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 80.00 | 30.60 | 34.50 | % | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 85.00 | 35.60 | 39.50 | % | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST |