Options Chain for TRIP COM GROUP LTD ADS (TCOM) - $58.97 as of 7/1/2025 9:41:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 37.10 | 41.00 | % | 0 | 0 | 4.47 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:50 PM EST | |||
| 23.00 | 34.10 | 38.00 | % | 0 | 0 | 3.95 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:50 PM EST | |||
| 25.00 | 32.10 | 36.00 | % | 0 | 0 | 3.64 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:50 PM EST | |||
| 28.00 | 29.10 | 33.00 | 18.30 | 0.00 | 0.00% | 0 | 2 | 3.23 | 1.00 | 0.00 | 0.00 | 3/4/2024 | 7/1/2025 3:59:50 PM EST |
| 30.00 | 27.10 | 31.10 | 29.24 | 0.00 | 0.00% | 0 | 13 | 3.04 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 7/1/2025 3:59:50 PM EST |
| 33.00 | 24.10 | 28.10 | 23.10 | 0.00 | 0.00% | 0 | 27 | 2.69 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 7/1/2025 3:59:50 PM EST |
| 35.00 | 22.10 | 26.20 | 21.30 | 0.00 | 0.00% | 0 | 36 | 2.52 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 7/1/2025 3:59:50 PM EST |
| 37.00 | 20.10 | 24.20 | 9.05 | 0.00 | 0.00% | 0 | 15 | 2.32 | 1.00 | 0.00 | 0.00 | 8/20/2024 | 7/1/2025 3:59:50 PM EST |
| 40.00 | 17.10 | 19.40 | 19.40 | 0.00 | 0.00% | 0 | 69 | 1.19 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 7/1/2025 3:59:50 PM EST |
| 42.00 | 15.10 | 19.20 | 20.18 | 0.00 | 0.00% | 0 | 40 | 1.85 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 7/1/2025 3:59:50 PM EST |
| 45.00 | 12.10 | 16.10 | 12.10 | 0.00 | 0.00% | 0 | 38 | 1.56 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 7/1/2025 3:59:50 PM EST |
| 47.00 | 10.40 | 13.90 | 11.70 | 0.00 | 0.00% | 0 | 48 | 1.39 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/1/2025 3:59:50 PM EST |
| 50.00 | 8.90 | 9.30 | 8.30 | 0.00 | 0.00% | 0 | 74 | 0.89 | 0.99 | 0.01 | -0.01 | 6/27/2025 | 7/1/2025 3:59:50 PM EST |
| 55.00 | 4.30 | 4.50 | 4.50 | +0.47 | +11.67% | 2 | 1,077 | 0.30 | 0.86 | 0.05 | -0.03 | 7/1/2025 | 7/1/2025 3:59:50 PM EST |
| 60.00 | 1.05 | 1.15 | 1.08 | -0.02 | -1.82% | 66 | 2,659 | 0.29 | 0.42 | 0.11 | -0.05 | 7/1/2025 | 7/1/2025 3:59:50 PM EST |
| 65.00 | 0.00 | 0.20 | 0.18 | -0.03 | -14.29% | 11 | 1,165 | 0.28 | 0.07 | 0.04 | -0.02 | 7/1/2025 | 7/1/2025 3:59:50 PM EST |
| 70.00 | 0.00 | 0.15 | 0.05 | -0.03 | -37.50% | 6 | 949 | 0.49 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:50 PM EST |
| 75.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 564 | 0.53 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/1/2025 3:59:50 PM EST |
| 80.00 | 0.00 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 252 | 1.07 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 3:59:50 PM EST |
| 85.00 | 0.00 | 0.75 | 0.43 | 0.00 | 0.00% | 0 | 462 | 1.24 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 7/1/2025 3:59:50 PM EST |
| 90.00 | 0.00 | 2.15 | 0.55 | 0.00 | 0.00% | 0 | 45 | 1.85 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 7/1/2025 3:59:50 PM EST |
| 95.00 | 0.00 | 2.15 | 2.15 | 0.00 | 0.00% | 0 | 88 | 1.99 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 7/1/2025 3:59:50 PM EST |
| 100.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 83 | 2.12 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 7/1/2025 3:59:50 PM EST |
| 105.00 | 0.00 | 2.15 | 0.15 | 0.00 | 0.00% | 0 | 77 | 2.24 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 7/1/2025 3:59:50 PM EST |
| 110.00 | 0.00 | 2.15 | 0.65 | 0.00 | 0.00% | 0 | 10 | 2.36 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 7/1/2025 3:59:50 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 | 2.15 | 0.11 | 0.00 | 0.00% | 0 | 1 | 4.58 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 7/1/2025 3:59:50 PM EST |
| 23.00 | 0.00 | 2.15 | % | 0 | 4 | 4.05 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:50 PM EST | |||
| 25.00 | 0.00 | 2.15 | % | 0 | 21 | 3.74 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:50 PM EST | |||
| 28.00 | 0.00 | 1.95 | 0.40 | 0.00 | 0.00% | 0 | 700 | 3.11 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 7/1/2025 3:59:50 PM EST |
| 30.00 | 0.00 | 2.15 | 0.40 | 0.00 | 0.00% | 0 | 258 | 3.08 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/1/2025 3:59:50 PM EST |
| 33.00 | 0.00 | 2.15 | 3.25 | 0.00 | 0.00% | 0 | 1 | 2.73 | 0.00 | 0.00 | 0.00 | 2/20/2024 | 7/1/2025 3:59:50 PM EST |
| 35.00 | 0.00 | 2.15 | 1.77 | 0.00 | 0.00% | 0 | 20 | 2.52 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 7/1/2025 3:59:50 PM EST |
| 37.00 | 0.00 | 0.95 | 0.27 | 0.00 | 0.00% | 0 | 3 | 1.67 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 7/1/2025 3:59:50 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 80 | 0.94 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 7/1/2025 3:59:50 PM EST |
| 42.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 52 | 1.71 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 7/1/2025 3:59:50 PM EST |
| 45.00 | 0.00 | 1.00 | 0.15 | 0.00 | 0.00% | 0 | 167 | 0.69 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/1/2025 3:59:50 PM EST |
| 47.00 | 0.00 | 2.15 | 0.20 | 0.00 | 0.00% | 0 | 116 | 1.43 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 7/1/2025 3:59:50 PM EST |
| 50.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 485 | 0.46 | -0.01 | 0.01 | -0.01 | 6/25/2025 | 7/1/2025 3:59:50 PM EST |
| 55.00 | 0.20 | 0.75 | 0.25 | -0.05 | -16.67% | 21 | 6,142 | 0.30 | -0.14 | 0.05 | -0.03 | 7/1/2025 | 7/1/2025 3:59:50 PM EST |
| 60.00 | 1.95 | 2.05 | 2.00 | -0.30 | -13.05% | 4 | 1,142 | 0.30 | -0.58 | 0.11 | -0.05 | 7/1/2025 | 7/1/2025 3:59:50 PM EST |
| 65.00 | 6.00 | 6.20 | 6.66 | +0.45 | +7.25% | 2 | 668 | 0.36 | -0.93 | 0.04 | -0.02 | 7/1/2025 | 7/1/2025 3:59:50 PM EST |
| 70.00 | 10.90 | 11.10 | 11.30 | +0.30 | +2.73% | 1 | 209 | 0.60 | -1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:50 PM EST |
| 75.00 | 14.10 | 18.00 | 18.10 | 0.00 | 0.00% | 0 | 11 | 1.32 | -1.00 | 0.00 | 0.00 | 6/18/2025 | 7/1/2025 3:59:50 PM EST |
| 80.00 | 19.10 | 23.00 | 21.40 | 0.00 | 0.00% | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 7/1/2025 3:59:50 PM EST |
| 85.00 | 24.10 | 28.00 | 21.00 | 0.00 | 0.00% | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 2/11/2025 | 7/1/2025 3:59:50 PM EST |
| 90.00 | 29.10 | 33.00 | 20.10 | 0.00 | 0.00% | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 2/3/2025 | 7/1/2025 3:59:50 PM EST |
| 95.00 | 34.10 | 38.00 | 28.35 | 0.00 | 0.00% | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 2/18/2025 | 7/1/2025 3:59:50 PM EST |
| 100.00 | 39.10 | 43.00 | % | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:50 PM EST | |||
| 105.00 | 44.10 | 48.00 | % | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:50 PM EST | |||
| 110.00 | 49.10 | 53.00 | % | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:50 PM EST |