Options Chain for TRIP COM GROUP LTD ADS (TCOM) - $48.72 as of 4/19/2024 3:11:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 17.50 | 18.80 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 4/19/2024 1:59:02 PM EST | |||
| 35.00 | 11.20 | 14.30 | 14.51 | 0.00 | 0.00% | 0 | 1 | 1.36 | 1.00 | 0.00 | -0.01 | 4/4/2024 | 4/19/2024 1:59:02 PM EST |
| 36.00 | 10.00 | 12.10 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.01 | 4/19/2024 1:59:02 PM EST | |||
| 37.00 | 10.50 | 12.80 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | -0.01 | 4/19/2024 1:59:02 PM EST | |||
| 38.00 | 8.10 | 11.90 | % | 0 | 0 | 1.17 | 0.99 | 0.00 | -0.01 | 4/19/2024 1:59:02 PM EST | |||
| 39.00 | 7.40 | 10.20 | % | 0 | 0 | 0.90 | 0.99 | 0.01 | -0.01 | 4/19/2024 1:59:02 PM EST | |||
| 40.00 | 7.80 | 8.40 | 8.80 | 0.00 | 0.00% | 0 | 4,036 | 0.56 | 0.98 | 0.01 | -0.01 | 4/3/2024 | 4/19/2024 1:59:02 PM EST |
| 41.00 | 5.60 | 7.10 | 4.19 | 0.00 | 0.00% | 0 | 1 | 0.75 | 0.96 | 0.02 | -0.01 | 3/15/2024 | 4/19/2024 1:59:02 PM EST |
| 42.00 | 6.00 | 6.20 | 3.41 | 0.00 | 0.00% | 0 | 2 | 0.41 | 0.93 | 0.03 | -0.02 | 3/27/2024 | 4/19/2024 1:59:02 PM EST |
| 43.00 | 5.10 | 5.30 | 6.65 | 0.00 | 0.00% | 0 | 29 | 0.36 | 0.89 | 0.04 | -0.02 | 4/12/2024 | 4/19/2024 1:59:02 PM EST |
| 44.00 | 4.20 | 4.40 | 5.65 | 0.00 | 0.00% | 0 | 451 | 0.34 | 0.84 | 0.05 | -0.02 | 4/8/2024 | 4/19/2024 1:59:02 PM EST |
| 45.00 | 3.50 | 3.60 | 3.70 | -0.89 | -19.39% | 1 | 304 | 0.33 | 0.77 | 0.07 | -0.03 | 4/19/2024 | 4/19/2024 1:59:02 PM EST |
| 46.00 | 2.75 | 2.90 | 3.83 | 0.00 | 0.00% | 0 | 118 | 0.34 | 0.69 | 0.08 | -0.03 | 4/18/2024 | 4/19/2024 1:59:02 PM EST |
| 47.00 | 2.15 | 2.25 | 2.25 | -1.16 | -34.02% | 16 | 56 | 0.34 | 0.61 | 0.09 | -0.03 | 4/19/2024 | 4/19/2024 1:59:02 PM EST |
| 48.00 | 1.65 | 1.75 | 1.80 | -0.50 | -21.74% | 15 | 480 | 0.34 | 0.52 | 0.09 | -0.03 | 4/19/2024 | 4/19/2024 1:59:02 PM EST |
| 49.00 | 1.25 | 1.35 | 1.40 | -0.30 | -17.65% | 27 | 232 | 0.34 | 0.43 | 0.09 | -0.03 | 4/19/2024 | 4/19/2024 1:59:02 PM EST |
| 50.00 | 0.95 | 1.00 | 0.95 | -0.58 | -37.91% | 140 | 2,541 | 0.34 | 0.35 | 0.08 | -0.03 | 4/19/2024 | 4/19/2024 1:59:02 PM EST |
| 55.00 | 0.25 | 0.30 | 0.25 | -0.07 | -21.88% | 27 | 653 | 0.39 | 0.10 | 0.04 | -0.02 | 4/19/2024 | 4/19/2024 1:59:02 PM EST |
| 60.00 | 0.00 | 0.75 | 0.16 | 0.00 | 0.00% | 0 | 16 | 0.73 | 0.01 | 0.01 | 0.00 | 4/15/2024 | 4/19/2024 1:59:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 4/19/2024 1:59:02 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | -0.01 | 4/19/2024 1:59:02 PM EST | |||
| 36.00 | 0.00 | 0.75 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | -0.01 | 4/19/2024 1:59:02 PM EST | |||
| 37.00 | 0.00 | 0.75 | 0.18 | 0.00 | 0.00% | 0 | 1 | 0.88 | 0.00 | 0.00 | -0.01 | 4/1/2024 | 4/19/2024 1:59:02 PM EST |
| 38.00 | 0.00 | 0.75 | 0.33 | 0.00 | 0.00% | 0 | 2 | 0.82 | -0.01 | 0.00 | -0.01 | 3/27/2024 | 4/19/2024 1:59:02 PM EST |
| 39.00 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 29 | 0.75 | -0.01 | 0.01 | -0.01 | 4/1/2024 | 4/19/2024 1:59:02 PM EST |
| 40.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 4,076 | 0.69 | -0.02 | 0.01 | -0.01 | 4/11/2024 | 4/19/2024 1:59:02 PM EST |
| 41.00 | 0.00 | 0.75 | 0.19 | +0.12 | +171.43% | 1 | 23 | 0.63 | -0.04 | 0.02 | -0.01 | 4/19/2024 | 4/19/2024 1:59:02 PM EST |
| 42.00 | 0.15 | 0.20 | 0.17 | -0.03 | -15.00% | 1 | 56 | 0.35 | -0.07 | 0.03 | -0.02 | 4/19/2024 | 4/19/2024 1:59:02 PM EST |
| 43.00 | 0.25 | 0.35 | 0.25 | +0.05 | +25.00% | 20 | 64 | 0.34 | -0.11 | 0.04 | -0.02 | 4/19/2024 | 4/19/2024 1:59:02 PM EST |
| 44.00 | 0.40 | 0.50 | 0.45 | 0.00 | 0.00% | 0 | 336 | 0.33 | -0.16 | 0.05 | -0.02 | 4/17/2024 | 4/19/2024 1:59:02 PM EST |
| 45.00 | 0.60 | 0.65 | 0.60 | +0.14 | +30.44% | 3 | 405 | 0.34 | -0.23 | 0.07 | -0.03 | 4/19/2024 | 4/19/2024 1:59:02 PM EST |
| 46.00 | 0.90 | 1.00 | 0.82 | +0.11 | +15.50% | 5 | 136 | 0.33 | -0.31 | 0.08 | -0.03 | 4/19/2024 | 4/19/2024 1:59:02 PM EST |
| 47.00 | 1.25 | 1.35 | 1.20 | -0.05 | -4.00% | 2 | 139 | 0.32 | -0.39 | 0.09 | -0.03 | 4/19/2024 | 4/19/2024 1:59:02 PM EST |
| 48.00 | 1.75 | 1.85 | 1.80 | +0.50 | +38.47% | 18 | 291 | 0.33 | -0.48 | 0.09 | -0.03 | 4/19/2024 | 4/19/2024 1:59:02 PM EST |
| 49.00 | 2.35 | 2.45 | 2.15 | +0.30 | +16.22% | 12 | 431 | 0.32 | -0.57 | 0.09 | -0.03 | 4/19/2024 | 4/19/2024 1:59:02 PM EST |
| 50.00 | 3.00 | 3.20 | 3.02 | +0.77 | +34.23% | 25 | 490 | 0.34 | -0.65 | 0.08 | -0.03 | 4/19/2024 | 4/19/2024 1:59:02 PM EST |
| 55.00 | 7.20 | 7.70 | 6.31 | 0.00 | 0.00% | 0 | 10 | 0.55 | -0.90 | 0.04 | -0.02 | 4/15/2024 | 4/19/2024 1:59:02 PM EST |
| 60.00 | 11.30 | 14.00 | % | 0 | 0 | 1.06 | -0.99 | 0.01 | 0.00 | 4/19/2024 1:59:02 PM EST |