Options Chain for TRIP COM GROUP LTD ADS (TCOM) - $66.24 as of 5/13/2025 9:10:02 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 29.20 | 33.30 | % | 0 | 0 | 6.46 | 1.00 | 0.00 | 0.00 | 5/13/2025 4:00:01 PM EST | |||
| 40.00 | 24.20 | 28.30 | % | 0 | 0 | 5.28 | 1.00 | 0.00 | 0.00 | 5/13/2025 4:00:01 PM EST | |||
| 45.00 | 19.60 | 23.40 | 15.80 | 0.00 | 0.00% | 0 | 1 | 4.57 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/13/2025 4:00:01 PM EST |
| 50.00 | 15.70 | 17.20 | 14.20 | 0.00 | 0.00% | 0 | 44 | 2.55 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 4:00:01 PM EST |
| 55.00 | 10.90 | 11.70 | 11.50 | +1.40 | +13.87% | 13 | 101 | 1.60 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 60.00 | 5.90 | 6.70 | 6.50 | +0.90 | +16.08% | 76 | 1,340 | 1.01 | 0.99 | 0.01 | -0.02 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 65.00 | 1.65 | 2.15 | 1.70 | +0.11 | +6.92% | 40 | 702 | 0.47 | 0.70 | 0.13 | -0.16 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 70.00 | 0.00 | 0.15 | 0.14 | 0.00 | 0.00% | 69 | 1,821 | 0.52 | 0.08 | 0.06 | -0.06 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 75.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 54 | 1.38 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/13/2025 4:00:01 PM EST |
| 80.00 | 0.00 | 0.95 | 0.07 | 0.00 | 0.00% | 0 | 7 | 1.81 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/13/2025 4:00:01 PM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 15 | 1.43 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/13/2025 4:00:01 PM EST |
| 90.00 | 0.00 | 1.00 | 0.16 | 0.00 | 0.00% | 0 | 1 | 2.74 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 5/13/2025 4:00:01 PM EST |
| 95.00 | 0.00 | 1.25 | % | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:01 PM EST | |||
| 100.00 | 0.00 | 1.00 | 0.03 | 0.00 | 0.00% | 0 | 2 | 3.35 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/13/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 1 | 3.61 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/13/2025 4:00:01 PM EST |
| 40.00 | 0.00 | 0.05 | 0.20 | 0.00 | 0.00% | 0 | 7 | 2.49 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/13/2025 4:00:01 PM EST |
| 45.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 2,092 | 2.98 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/13/2025 4:00:01 PM EST |
| 50.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 3,052 | 1.49 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/13/2025 4:00:01 PM EST |
| 55.00 | 0.00 | 0.20 | 0.06 | 0.00 | 0.00% | 0 | 446 | 1.34 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 4:00:01 PM EST |
| 60.00 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 1,162 | 0.66 | -0.01 | 0.01 | -0.02 | 5/12/2025 | 5/13/2025 4:00:01 PM EST |
| 65.00 | 0.40 | 0.55 | 0.40 | -0.50 | -55.56% | 10 | 254 | 0.45 | -0.30 | 0.13 | -0.16 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 70.00 | 3.50 | 4.00 | 8.80 | 0.00 | 0.00% | 0 | 18 | 0.59 | -0.92 | 0.06 | -0.06 | 5/7/2025 | 5/13/2025 4:00:01 PM EST |
| 75.00 | 7.60 | 10.30 | 19.40 | 0.00 | 0.00% | 0 | 19 | 1.75 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 5/13/2025 4:00:01 PM EST |
| 80.00 | 12.50 | 14.30 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:01 PM EST | |||
| 85.00 | 17.50 | 19.90 | % | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:01 PM EST | |||
| 90.00 | 21.70 | 24.70 | % | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:01 PM EST | |||
| 95.00 | 27.30 | 29.70 | % | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:01 PM EST | |||
| 100.00 | 31.70 | 35.50 | % | 0 | 0 | 4.15 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:01 PM EST |