Options Chain for TRIP COM GROUP LTD ADS (TCOM) - $64.92 as of 8/22/2025 8:45:37 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 | 32.90 | 36.90 | 34.90 | 29.60 | 0.00 | 0.00% | 1.16 | 0 | 2 | 2.51 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 8/22/2025 3:59:58 PM EST |
| 35.00 | 28.30 | 31.40 | 29.85 | 28.30 | 0.00 | 0.00% | 0.85 | 0 | 63 | 2.06 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 8/22/2025 3:59:58 PM EST |
| 40.00 | 23.00 | 26.80 | 24.90 | 25.00 | 0.00 | 0.00% | 0.62 | 0 | 4 | 1.73 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 8/22/2025 3:59:58 PM EST |
| 45.00 | 19.90 | 20.40 | 20.15 | 18.18 | 0.00 | 0.00% | 0.45 | 0 | 67 | 0.90 | 1.00 | 0.00 | -0.01 | 8/20/2025 | 8/22/2025 3:59:58 PM EST |
| 50.00 | 15.10 | 15.30 | 15.20 | 15.10 | 0.00 | 0.00% | 0.30 | 0 | 332 | 0.57 | 0.98 | 0.01 | -0.01 | 8/19/2025 | 8/22/2025 3:59:58 PM EST |
| 55.00 | 10.30 | 10.50 | 10.40 | 9.90 | 0.00 | 0.00% | 0.19 | 0 | 203 | 0.44 | 0.92 | 0.02 | -0.03 | 8/19/2025 | 8/22/2025 3:59:58 PM EST |
| 60.00 | 6.00 | 6.20 | 6.10 | 5.92 | +0.70 | +13.41% | 0.10 | 32 | 659 | 0.41 | 0.77 | 0.04 | -0.05 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 65.00 | 3.00 | 3.10 | 3.05 | 3.00 | +0.55 | +22.45% | 0.05 | 96 | 3,800 | 0.42 | 0.53 | 0.05 | -0.06 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 70.00 | 1.05 | 1.30 | 1.18 | 1.15 | +0.10 | +9.53% | 0.02 | 84 | 1,968 | 0.40 | 0.29 | 0.04 | -0.05 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 75.00 | 0.35 | 0.45 | 0.40 | 0.40 | +0.10 | +33.34% | 0.01 | 209 | 753 | 0.41 | 0.13 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 80.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 254 | 0.50 | 0.05 | 0.01 | -0.01 | 8/20/2025 | 8/22/2025 3:59:58 PM EST |
| 85.00 | 0.00 | 1.70 | 0.85 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.98 | 0.01 | 0.00 | 0.00 | 6/4/2025 | 8/22/2025 3:59:58 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 44 | 1.19 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:58 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 360 | 1.42 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 8/22/2025 3:59:58 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.51 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 8/22/2025 3:59:58 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 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.93 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 8/22/2025 3:59:58 PM EST |
| 35.00 | 0.00 | 0.35 | 0.18 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.35 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 8/22/2025 3:59:58 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | 0.13 | 0.00 | 0.00% | 0.03 | 0 | 21 | 1.79 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/22/2025 3:59:58 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 330 | 0.62 | 0.00 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 50.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.01 | 2 | 5,101 | 0.61 | -0.02 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 55.00 | 0.20 | 0.30 | 0.25 | 0.30 | +0.05 | +20.00% | 0.00 | 4 | 6,335 | 0.43 | -0.08 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 60.00 | 0.90 | 1.00 | 0.95 | 0.97 | -0.20 | -17.10% | 0.02 | 12 | 4,091 | 0.41 | -0.23 | 0.04 | -0.05 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 65.00 | 2.85 | 2.95 | 2.90 | 2.95 | -0.59 | -16.67% | 0.04 | 148 | 1,478 | 0.41 | -0.47 | 0.05 | -0.06 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 70.00 | 6.10 | 6.30 | 6.20 | 7.60 | 0.00 | 0.00% | 0.09 | 0 | 1,136 | 0.43 | -0.71 | 0.04 | -0.05 | 8/20/2025 | 8/22/2025 3:59:58 PM EST |
| 75.00 | 10.30 | 10.60 | 10.45 | 10.70 | -1.71 | -13.78% | 0.14 | 1 | 27 | 0.44 | -0.87 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 80.00 | 13.80 | 17.30 | 15.55 | 19.50 | 0.00 | 0.00% | 0.19 | 0 | 26 | 0.96 | -0.95 | 0.01 | -0.01 | 8/14/2025 | 8/22/2025 3:59:58 PM EST |
| 85.00 | 18.30 | 22.20 | 20.25 | % | 0.24 | 0 | 0 | 1.11 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 90.00 | 23.30 | 27.00 | 25.15 | 27.06 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 6/3/2025 | 8/22/2025 3:59:58 PM EST |
| 95.00 | 28.30 | 31.70 | 30.00 | % | 0.32 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 100.00 | 33.30 | 37.00 | 35.15 | % | 0.35 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 105.00 | 38.30 | 42.10 | 40.20 | % | 0.38 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST |