Options Chain for TRIP COM GROUP LTD ADS (TCOM) - $64.79 as of 11/20/2024 8:46:02 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 42.80 | 46.90 | % | 0 | 0 | 3.54 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 25.00 | 37.90 | 41.80 | % | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 30.00 | 32.80 | 37.40 | 30.10 | 0.00 | 0.00% | 0 | 1 | 2.44 | 1.00 | 0.00 | 0.00 | 9/30/2024 | 11/20/2024 4:00:03 PM EST |
| 35.00 | 27.80 | 31.40 | 31.15 | 0.00 | 0.00% | 0 | 14 | 2.03 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:03 PM EST |
| 40.00 | 23.30 | 26.30 | 32.15 | 0.00 | 0.00% | 0 | 27 | 1.58 | 1.00 | 0.00 | 0.00 | 10/4/2024 | 11/20/2024 4:00:03 PM EST |
| 41.00 | 22.50 | 26.00 | 19.73 | 0.00 | 0.00% | 0 | 22 | 1.64 | 1.00 | 0.00 | 0.00 | 10/15/2024 | 11/20/2024 4:00:03 PM EST |
| 42.00 | 22.90 | 23.20 | 20.56 | 0.00 | 0.00% | 0 | 61 | 0.90 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 43.00 | 19.70 | 23.30 | 19.35 | 0.00 | 0.00% | 0 | 33 | 1.43 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:03 PM EST |
| 44.00 | 20.90 | 21.20 | 14.77 | 0.00 | 0.00% | 0 | 43 | 0.81 | 1.00 | 0.00 | 0.00 | 10/17/2024 | 11/20/2024 4:00:03 PM EST |
| 45.00 | 19.90 | 20.20 | 20.00 | +3.32 | +19.91% | 3 | 172 | 1.14 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 46.00 | 18.20 | 19.20 | 22.85 | 0.00 | 0.00% | 0 | 115 | 0.65 | 1.00 | 0.00 | 0.00 | 10/4/2024 | 11/20/2024 4:00:03 PM EST |
| 47.00 | 16.60 | 18.20 | 15.23 | 0.00 | 0.00% | 0 | 352 | 0.61 | 1.00 | 0.00 | -0.01 | 11/13/2024 | 11/20/2024 4:00:03 PM EST |
| 48.00 | 16.90 | 17.20 | 16.95 | +3.23 | +23.55% | 25 | 2,178 | 0.65 | 0.99 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 49.00 | 14.30 | 16.30 | 11.60 | 0.00 | 0.00% | 0 | 1,680 | 0.61 | 0.98 | 0.00 | -0.01 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 50.00 | 12.50 | 15.30 | 14.95 | +1.85 | +14.13% | 26 | 138 | 0.57 | 0.98 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 55.00 | 10.10 | 10.50 | 10.35 | +2.25 | +27.78% | 531 | 3,411 | 0.39 | 0.91 | 0.02 | -0.03 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 60.00 | 6.00 | 6.30 | 6.05 | +1.55 | +34.45% | 146 | 1,459 | 0.41 | 0.77 | 0.04 | -0.05 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 65.00 | 3.00 | 3.10 | 3.13 | +0.98 | +45.59% | 833 | 1,763 | 0.41 | 0.53 | 0.05 | -0.06 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 70.00 | 1.15 | 1.45 | 1.32 | +0.47 | +55.30% | 355 | 2,461 | 0.42 | 0.30 | 0.04 | -0.05 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 75.00 | 0.40 | 0.60 | 0.55 | +0.23 | +71.88% | 33 | 2,608 | 0.43 | 0.14 | 0.03 | -0.03 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 80.00 | 0.15 | 0.30 | 0.25 | +0.13 | +108.34% | 12 | 945 | 0.45 | 0.06 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 85.00 | 0.00 | 0.40 | 0.06 | 0.00 | 0.00% | 0 | 977 | 0.63 | 0.02 | 0.01 | -0.01 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 90.00 | 0.00 | 1.00 | 0.03 | 0.00 | 0.00% | 0 | 868 | 0.51 | 0.01 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 95.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 18 | 0.58 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 100.00 | 0.00 | 1.25 | 0.06 | 0.00 | 0.00% | 0 | 1 | 1.17 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 1.05 | % | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 25.00 | 0.00 | 1.20 | 0.27 | 0.00 | 0.00% | 0 | 1 | 2.52 | 0.00 | 0.00 | 0.00 | 7/31/2024 | 11/20/2024 4:00:03 PM EST |
| 30.00 | 0.00 | 0.95 | 0.15 | 0.00 | 0.00% | 0 | 17 | 1.97 | 0.00 | 0.00 | 0.00 | 9/16/2024 | 11/20/2024 4:00:03 PM EST |
| 35.00 | 0.00 | 0.70 | 0.02 | -0.09 | -81.82% | 2 | 806 | 1.52 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 40.00 | 0.00 | 0.15 | 0.29 | 0.00 | 0.00% | 0 | 229 | 0.90 | 0.00 | 0.00 | 0.00 | 9/27/2024 | 11/20/2024 4:00:03 PM EST |
| 41.00 | 0.00 | 0.05 | 0.25 | 0.00 | 0.00% | 0 | 431 | 0.73 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 11/20/2024 4:00:03 PM EST |
| 42.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 3,698 | 1.16 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 43.00 | 0.00 | 1.25 | 0.20 | 0.00 | 0.00% | 0 | 2,861 | 1.28 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 11/20/2024 4:00:03 PM EST |
| 44.00 | 0.00 | 0.95 | 0.10 | 0.00 | 0.00% | 0 | 308 | 1.13 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:03 PM EST |
| 45.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 1,802 | 0.78 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 46.00 | 0.00 | 2.15 | 0.37 | 0.00 | 0.00% | 0 | 424 | 1.36 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:03 PM EST |
| 47.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 1,176 | 0.92 | 0.00 | 0.00 | -0.01 | 10/21/2024 | 11/20/2024 4:00:03 PM EST |
| 48.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 328 | 0.87 | -0.01 | 0.00 | -0.01 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 49.00 | 0.05 | 0.10 | 0.05 | -0.05 | -50.00% | 4 | 527 | 0.49 | -0.02 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 50.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 23 | 734 | 0.47 | -0.02 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 55.00 | 0.20 | 0.30 | 0.25 | -0.19 | -43.19% | 74 | 2,583 | 0.41 | -0.09 | 0.02 | -0.03 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 60.00 | 1.00 | 1.10 | 1.00 | -0.62 | -38.28% | 169 | 1,202 | 0.41 | -0.23 | 0.04 | -0.05 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 65.00 | 2.95 | 3.10 | 3.10 | -0.90 | -22.50% | 62 | 1,066 | 0.41 | -0.47 | 0.05 | -0.06 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 70.00 | 4.70 | 6.60 | 6.50 | -3.39 | -34.28% | 2 | 842 | 0.44 | -0.70 | 0.04 | -0.05 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 75.00 | 10.20 | 11.30 | 9.10 | -3.50 | -27.78% | 1 | 66 | 0.43 | -0.86 | 0.03 | -0.03 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 80.00 | 14.40 | 17.10 | 12.70 | 0.00 | 0.00% | 0 | 10 | 0.89 | -0.94 | 0.01 | -0.02 | 11/4/2024 | 11/20/2024 4:00:03 PM EST |
| 85.00 | 18.30 | 22.30 | % | 0 | 0 | 1.07 | -0.98 | 0.01 | -0.01 | 11/20/2024 4:00:03 PM EST | |||
| 90.00 | 23.30 | 27.30 | % | 0 | 0 | 1.19 | -0.99 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 95.00 | 28.30 | 31.00 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 100.00 | 33.30 | 37.50 | 39.00 | 0.00 | 0.00% | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |