Options Chain for TRIP COM GROUP LTD ADS (TCOM) - $62.68 as of 3/28/2025 9:07:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 30.70 | 34.80 | % | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 35.00 | 26.40 | 29.90 | % | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 40.00 | 20.90 | 24.90 | 20.30 | 0.00 | 0.00% | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 2/26/2025 | 3/28/2025 4:00:04 PM EST |
| 45.00 | 16.00 | 20.00 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 50.00 | 12.20 | 14.10 | 13.10 | +1.50 | +12.94% | 4 | 8 | 1.02 | 0.98 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 55.00 | 8.00 | 8.40 | 8.70 | 0.00 | 0.00% | 0 | 63 | 0.08 | 0.93 | 0.03 | -0.04 | 3/21/2025 | 3/28/2025 4:00:04 PM EST |
| 60.00 | 3.90 | 4.20 | 4.20 | -1.78 | -29.77% | 7 | 267 | 0.26 | 0.76 | 0.06 | -0.06 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 65.00 | 1.40 | 1.60 | 1.45 | -1.17 | -44.66% | 43 | 995 | 0.33 | 0.45 | 0.06 | -0.06 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 70.00 | 0.45 | 0.55 | 0.45 | -0.54 | -54.55% | 93 | 1,344 | 0.38 | 0.20 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 75.00 | 0.10 | 0.20 | 0.15 | -0.18 | -54.55% | 34 | 1,327 | 0.41 | 0.07 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 80.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 90 | 0.61 | 0.02 | 0.00 | -0.01 | 3/25/2025 | 3/28/2025 4:00:04 PM EST |
| 85.00 | 0.00 | 2.05 | 0.23 | 0.00 | 0.00% | 0 | 79 | 1.34 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 4:00:04 PM EST |
| 90.00 | 0.00 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/28/2025 4:00:04 PM EST |
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 100.00 | 0.00 | 2.35 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 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 | 0.20 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 35.00 | 0.00 | 0.90 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 40.00 | 0.00 | 0.30 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 45.00 | 0.00 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 13 | 0.93 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/28/2025 4:00:04 PM EST |
| 50.00 | 0.05 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 627 | 0.58 | -0.02 | 0.01 | -0.02 | 3/25/2025 | 3/28/2025 4:00:04 PM EST |
| 55.00 | 0.20 | 0.35 | 0.15 | -0.11 | -42.31% | 11 | 554 | 0.47 | -0.07 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 60.00 | 1.10 | 1.20 | 0.93 | +0.31 | +50.00% | 4 | 2,603 | 0.46 | -0.24 | 0.06 | -0.06 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 65.00 | 3.50 | 3.70 | 2.65 | +0.40 | +17.78% | 4 | 217 | 0.51 | -0.55 | 0.06 | -0.06 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 70.00 | 7.50 | 7.80 | 5.50 | 0.00 | 0.00% | 0 | 156 | 0.47 | -0.80 | 0.04 | -0.04 | 3/27/2025 | 3/28/2025 4:00:04 PM EST |
| 75.00 | 11.10 | 13.10 | 11.85 | 0.00 | 0.00% | 0 | 3 | 0.76 | -0.93 | 0.02 | -0.02 | 3/26/2025 | 3/28/2025 4:00:04 PM EST |
| 80.00 | 15.20 | 19.00 | % | 0 | 0 | 0.84 | -0.98 | 0.00 | -0.01 | 3/28/2025 4:00:04 PM EST | |||
| 85.00 | 20.00 | 24.00 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 90.00 | 25.10 | 28.60 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 95.00 | 30.10 | 34.40 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 100.00 | 35.10 | 39.40 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST |