Options Chain for TRIP COM GROUP LTD ADS (TCOM) - $71.56 as of 10/8/2025 4:45:55 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 | 29.50 | 33.50 | 31.50 | % | 0.79 | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 45.00 | 24.50 | 28.50 | 26.50 | % | 0.59 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 50.00 | 20.20 | 23.50 | 21.85 | 25.35 | 0.00 | 0.00% | 0.44 | 0 | 30 | 2.31 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 3:59:57 PM EST |
| 55.00 | 14.50 | 18.60 | 16.55 | 17.11 | 0.00 | 0.00% | 0.30 | 0 | 15 | 1.90 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 10/8/2025 3:59:57 PM EST |
| 60.00 | 9.60 | 13.50 | 11.55 | 11.90 | 0.00 | 0.00% | 0.19 | 0 | 10 | 1.43 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 3:59:57 PM EST |
| 65.00 | 6.60 | 6.90 | 6.75 | 6.60 | 0.00 | 0.00% | 0.10 | 0 | 135 | 0.43 | 0.96 | 0.02 | -0.04 | 10/7/2025 | 10/8/2025 3:59:57 PM EST |
| 70.00 | 2.45 | 3.10 | 2.78 | 2.60 | +0.05 | +1.97% | 0.04 | 26 | 602 | 0.38 | 0.70 | 0.09 | -0.09 | 10/8/2025 | 10/8/2025 3:59:57 PM EST |
| 75.00 | 0.45 | 0.55 | 0.50 | 0.55 | -0.05 | -8.34% | 0.01 | 269 | 3,726 | 0.35 | 0.23 | 0.07 | -0.07 | 10/8/2025 | 10/8/2025 3:59:57 PM EST |
| 80.00 | 0.05 | 0.20 | 0.13 | 0.08 | -0.07 | -46.67% | 0.00 | 23 | 1,378 | 0.42 | 0.03 | 0.02 | -0.02 | 10/8/2025 | 10/8/2025 3:59:57 PM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 854 | 0.60 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:57 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 3 | 86 | 0.68 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:57 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 | 2.62 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 55.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 405 | 0.81 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 3:59:57 PM EST |
| 60.00 | 0.00 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 192 | 0.70 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/8/2025 3:59:57 PM EST |
| 65.00 | 0.05 | 0.20 | 0.13 | 0.13 | +0.02 | +18.19% | 0.00 | 20 | 938 | 0.41 | -0.04 | 0.02 | -0.04 | 10/8/2025 | 10/8/2025 3:59:57 PM EST |
| 70.00 | 0.80 | 0.95 | 0.88 | 1.10 | +0.10 | +10.00% | 0.01 | 30 | 614 | 0.37 | -0.30 | 0.09 | -0.09 | 10/8/2025 | 10/8/2025 3:59:57 PM EST |
| 75.00 | 3.80 | 4.00 | 3.90 | 4.31 | +0.21 | +5.13% | 0.05 | 3 | 661 | 0.41 | -0.77 | 0.07 | -0.07 | 10/8/2025 | 10/8/2025 3:59:57 PM EST |
| 80.00 | 8.40 | 8.60 | 8.50 | 8.61 | 0.00 | 0.00% | 0.11 | 0 | 227 | 0.54 | -0.97 | 0.02 | -0.02 | 10/7/2025 | 10/8/2025 3:59:57 PM EST |
| 85.00 | 11.60 | 15.50 | 13.55 | 8.20 | 0.00 | 0.00% | 0.16 | 0 | 2 | 1.43 | -1.00 | 0.00 | 0.00 | 9/23/2025 | 10/8/2025 3:59:57 PM EST |
| 90.00 | 17.50 | 19.80 | 18.65 | 11.86 | 0.00 | 0.00% | 0.21 | 0 | 10 | 1.46 | -1.00 | 0.00 | 0.00 | 9/19/2025 | 10/8/2025 3:59:57 PM EST |