Options Chain for TRIP COM GROUP LTD ADS (TCOM) - $50.60 as of 4/29/2024 2:24:02 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 17.00 | 21.90 | % | 0 | 0 | 2.41 | 1.00 | 0.00 | -0.01 | 4/29/2024 2:59:05 PM EST | |||
| 35.00 | 12.10 | 16.90 | 14.51 | 0.00 | 0.00% | 0 | 1 | 1.85 | 1.00 | 0.00 | -0.01 | 4/4/2024 | 4/29/2024 2:59:05 PM EST |
| 36.00 | 11.00 | 15.70 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | -0.01 | 4/29/2024 2:59:05 PM EST | |||
| 37.00 | 10.00 | 14.10 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | -0.01 | 4/29/2024 2:59:05 PM EST | |||
| 38.00 | 9.00 | 13.70 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | -0.01 | 4/29/2024 2:59:05 PM EST | |||
| 39.00 | 8.20 | 12.30 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.01 | 4/29/2024 2:59:05 PM EST | |||
| 40.00 | 7.20 | 10.90 | 8.80 | 0.00 | 0.00% | 0 | 4,036 | 0.64 | 1.00 | 0.00 | -0.01 | 4/3/2024 | 4/29/2024 2:59:05 PM EST |
| 41.00 | 6.20 | 10.20 | 4.19 | 0.00 | 0.00% | 0 | 1 | 1.28 | 0.99 | 0.01 | -0.01 | 3/15/2024 | 4/29/2024 2:59:05 PM EST |
| 42.00 | 6.00 | 9.00 | 3.41 | 0.00 | 0.00% | 0 | 2 | 0.75 | 0.98 | 0.01 | -0.01 | 3/27/2024 | 4/29/2024 2:59:05 PM EST |
| 43.00 | 5.40 | 7.50 | 6.25 | -0.61 | -8.90% | 2 | 30 | 0.56 | 0.96 | 0.02 | -0.02 | 4/29/2024 | 4/29/2024 2:59:05 PM EST |
| 44.00 | 5.30 | 7.60 | 5.45 | -1.17 | -17.68% | 1 | 451 | 0.37 | 0.92 | 0.04 | -0.02 | 4/29/2024 | 4/29/2024 2:59:05 PM EST |
| 45.00 | 4.40 | 4.60 | 4.50 | -1.40 | -23.73% | 366 | 691 | 0.36 | 0.88 | 0.05 | -0.03 | 4/29/2024 | 4/29/2024 2:59:05 PM EST |
| 46.00 | 3.60 | 3.80 | 3.60 | -1.50 | -29.42% | 4 | 120 | 0.35 | 0.82 | 0.07 | -0.04 | 4/29/2024 | 4/29/2024 2:59:05 PM EST |
| 47.00 | 2.85 | 3.00 | 2.92 | -1.08 | -27.00% | 11 | 66 | 0.36 | 0.74 | 0.09 | -0.04 | 4/29/2024 | 4/29/2024 2:59:05 PM EST |
| 48.00 | 2.20 | 2.35 | 2.15 | -1.05 | -32.82% | 31 | 435 | 0.35 | 0.64 | 0.10 | -0.05 | 4/29/2024 | 4/29/2024 2:59:05 PM EST |
| 49.00 | 1.65 | 1.75 | 1.68 | -0.87 | -34.12% | 127 | 344 | 0.35 | 0.54 | 0.10 | -0.05 | 4/29/2024 | 4/29/2024 2:59:05 PM EST |
| 50.00 | 1.20 | 1.25 | 1.25 | -0.80 | -39.03% | 186 | 2,885 | 0.36 | 0.44 | 0.10 | -0.05 | 4/29/2024 | 4/29/2024 2:59:05 PM EST |
| 55.00 | 0.15 | 0.30 | 0.22 | -0.23 | -51.12% | 28 | 735 | 0.39 | 0.11 | 0.04 | -0.02 | 4/29/2024 | 4/29/2024 2:59:05 PM EST |
| 60.00 | 0.00 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 27 | 0.67 | 0.01 | 0.01 | 0.00 | 4/26/2024 | 4/29/2024 2:59:05 PM EST |
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:59:05 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:59:05 PM EST | |||
| 75.00 | 0.00 | 2.15 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:59:05 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 | 0.75 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | -0.01 | 4/29/2024 2:59:05 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | -0.01 | 4/29/2024 2:59:05 PM EST | |||
| 36.00 | 0.00 | 0.75 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | -0.01 | 4/29/2024 2:59:05 PM EST | |||
| 37.00 | 0.00 | 0.75 | 0.18 | 0.00 | 0.00% | 0 | 1 | 1.17 | 0.00 | 0.00 | -0.01 | 4/1/2024 | 4/29/2024 2:59:05 PM EST |
| 38.00 | 0.00 | 0.75 | 0.33 | 0.00 | 0.00% | 0 | 2 | 1.08 | 0.00 | 0.00 | -0.01 | 3/27/2024 | 4/29/2024 2:59:05 PM EST |
| 39.00 | 0.00 | 0.35 | 0.15 | -0.15 | -50.00% | 3 | 29 | 0.80 | 0.00 | 0.00 | -0.01 | 4/29/2024 | 4/29/2024 2:59:05 PM EST |
| 40.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 4,076 | 0.93 | 0.00 | 0.00 | -0.01 | 4/11/2024 | 4/29/2024 2:59:05 PM EST |
| 41.00 | 0.00 | 0.75 | 0.19 | 0.00 | 0.00% | 0 | 23 | 0.85 | -0.01 | 0.01 | -0.01 | 4/19/2024 | 4/29/2024 2:59:05 PM EST |
| 42.00 | 0.00 | 0.50 | 0.09 | 0.00 | 0.00% | 0 | 56 | 0.67 | -0.02 | 0.01 | -0.01 | 4/22/2024 | 4/29/2024 2:59:05 PM EST |
| 43.00 | 0.00 | 0.15 | 0.09 | 0.00 | 0.00% | 0 | 62 | 0.68 | -0.04 | 0.02 | -0.02 | 4/23/2024 | 4/29/2024 2:59:05 PM EST |
| 44.00 | 0.10 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 332 | 0.37 | -0.08 | 0.04 | -0.02 | 4/23/2024 | 4/29/2024 2:59:05 PM EST |
| 45.00 | 0.20 | 0.30 | 0.25 | +0.10 | +66.67% | 174 | 541 | 0.36 | -0.12 | 0.05 | -0.03 | 4/29/2024 | 4/29/2024 2:59:05 PM EST |
| 46.00 | 0.35 | 0.50 | 0.45 | +0.20 | +80.00% | 320 | 127 | 0.35 | -0.18 | 0.07 | -0.04 | 4/29/2024 | 4/29/2024 2:59:05 PM EST |
| 47.00 | 0.60 | 0.70 | 0.55 | +0.15 | +37.50% | 1 | 219 | 0.36 | -0.26 | 0.09 | -0.04 | 4/29/2024 | 4/29/2024 2:59:05 PM EST |
| 48.00 | 0.95 | 1.05 | 1.00 | +0.40 | +66.67% | 46 | 299 | 0.36 | -0.36 | 0.10 | -0.05 | 4/29/2024 | 4/29/2024 2:59:05 PM EST |
| 49.00 | 1.40 | 1.50 | 1.50 | +0.56 | +59.58% | 15 | 685 | 0.36 | -0.46 | 0.10 | -0.05 | 4/29/2024 | 4/29/2024 2:59:05 PM EST |
| 50.00 | 1.90 | 2.00 | 2.00 | +0.66 | +49.26% | 137 | 797 | 0.36 | -0.56 | 0.10 | -0.05 | 4/29/2024 | 4/29/2024 2:59:05 PM EST |
| 55.00 | 5.80 | 7.40 | 4.23 | 0.00 | 0.00% | 0 | 9 | 0.42 | -0.89 | 0.04 | -0.02 | 4/26/2024 | 4/29/2024 2:59:05 PM EST |
| 60.00 | 8.80 | 12.90 | % | 0 | 0 | 1.20 | -0.99 | 0.01 | 0.00 | 4/29/2024 2:59:05 PM EST | |||
| 65.00 | 13.50 | 18.00 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:59:05 PM EST | |||
| 70.00 | 18.50 | 23.00 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:59:05 PM EST | |||
| 75.00 | 23.50 | 27.00 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:59:05 PM EST |