Options Chain for TRIP COM GROUP LTD ADS (TCOM) - $69.50 as of 11/28/2025 2:58:38 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 | 38.10 | 40.80 | 39.45 | 45.07 | 0.00 | 0.00% | 1.32 | 0 | 2 | 2.41 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 11/28/2025 12:59:57 PM EST |
| 35.00 | 33.00 | 36.30 | 34.65 | 30.00 | 0.00 | 0.00% | 0.99 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 11/28/2025 12:59:57 PM EST |
| 40.00 | 28.00 | 31.50 | 29.75 | 31.70 | 0.00 | 0.00% | 0.74 | 0 | 6 | 1.99 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 11/28/2025 12:59:57 PM EST |
| 45.00 | 23.00 | 26.30 | 24.65 | 26.80 | 0.00 | 0.00% | 0.55 | 0 | 3 | 1.58 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 11/28/2025 12:59:57 PM EST |
| 50.00 | 18.00 | 20.70 | 19.35 | 19.47 | 0.00 | 0.00% | 0.39 | 0 | 14 | 1.06 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/28/2025 12:59:57 PM EST |
| 55.00 | 13.10 | 15.40 | 14.25 | 23.96 | 0.00 | 0.00% | 0.26 | 0 | 9 | 0.69 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 11/28/2025 12:59:57 PM EST |
| 60.00 | 8.60 | 10.80 | 9.70 | 10.20 | 0.00 | 0.00% | 0.16 | 0 | 66 | 0.61 | 0.96 | 0.01 | -0.02 | 11/20/2025 | 11/28/2025 12:59:57 PM EST |
| 65.00 | 3.40 | 6.10 | 4.75 | 6.49 | 0.00 | 0.00% | 0.07 | 0 | 351 | 0.44 | 0.84 | 0.04 | -0.04 | 11/20/2025 | 11/28/2025 12:59:57 PM EST |
| 70.00 | 1.80 | 2.65 | 2.23 | 2.00 | 0.00 | 0.00% | 0.03 | 0 | 695 | 0.33 | 0.52 | 0.08 | -0.06 | 11/26/2025 | 11/28/2025 12:59:57 PM EST |
| 75.00 | 0.30 | 0.50 | 0.40 | 0.45 | -0.10 | -18.19% | 0.01 | 71 | 1,393 | 0.28 | 0.20 | 0.05 | -0.04 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 80.00 | 0.05 | 0.30 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,326 | 0.35 | 0.05 | 0.02 | -0.01 | 11/26/2025 | 11/28/2025 12:59:57 PM EST |
| 85.00 | 0.00 | 0.40 | 0.20 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 226 | 0.58 | 0.01 | 0.00 | 0.00 | 11/25/2025 | 11/28/2025 12:59:57 PM EST |
| 90.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 170 | 0.57 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/28/2025 12:59:57 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.94 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/28/2025 12:59:57 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.05 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/28/2025 12:59:57 PM EST |
| 105.00 | 0.00 | 1.85 | 0.93 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 110.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 115.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 35.00 | 0.00 | 1.15 | 0.58 | 0.42 | 0.00 | 0.00% | 0.02 | 0 | 9 | 2.21 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 11/28/2025 12:59:57 PM EST |
| 40.00 | 0.00 | 0.55 | 0.28 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 61 | 1.54 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 11/28/2025 12:59:57 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 41 | 1.37 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/28/2025 12:59:57 PM EST |
| 50.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,498 | 0.92 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/28/2025 12:59:57 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,344 | 0.86 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/28/2025 12:59:57 PM EST |
| 60.00 | 0.05 | 0.75 | 0.40 | 0.10 | 0.00 | 0.00% | 0.01 | 2 | 193 | 0.35 | -0.04 | 0.01 | -0.02 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 65.00 | 0.00 | 0.45 | 0.23 | 0.35 | -0.10 | -22.23% | 0.00 | 10 | 4,985 | 0.30 | -0.16 | 0.04 | -0.04 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 70.00 | 1.75 | 2.30 | 2.03 | 1.95 | 0.00 | 0.00% | 0.03 | 0 | 1,438 | 0.30 | -0.48 | 0.08 | -0.06 | 11/26/2025 | 11/28/2025 12:59:57 PM EST |
| 75.00 | 5.00 | 7.30 | 6.15 | 5.45 | +0.57 | +11.68% | 0.08 | 10 | 794 | 0.64 | -0.80 | 0.05 | -0.04 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 80.00 | 9.70 | 11.90 | 10.80 | 10.70 | 0.00 | 0.00% | 0.14 | 0 | 500 | 0.78 | -0.95 | 0.02 | -0.01 | 11/21/2025 | 11/28/2025 12:59:57 PM EST |
| 85.00 | 13.60 | 17.30 | 15.45 | 12.10 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.04 | -0.99 | 0.00 | 0.00 | 11/14/2025 | 11/28/2025 12:59:57 PM EST |
| 90.00 | 18.60 | 22.30 | 20.45 | % | 0.23 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 95.00 | 23.60 | 27.30 | 25.45 | 24.41 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.34 | -1.00 | 0.00 | 0.00 | 10/23/2025 | 11/28/2025 12:59:57 PM EST |
| 100.00 | 28.60 | 32.20 | 30.40 | % | 0.30 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 105.00 | 34.40 | 37.10 | 35.75 | % | 0.34 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 110.00 | 39.40 | 42.10 | 40.75 | % | 0.37 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 115.00 | 44.40 | 47.10 | 45.75 | % | 0.40 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST |