TCOM - Trip.com Group Limited - Depositary Receipt (Common Stock) - Options-Kette

Trip.com Group Limited - Depositary Receipt (Common Stock)

US ˙ NasdaqGS ˙ US89677Q1076

Verfall

Calls für June 03, 2026

Vertrag	Streiks	Gebot	Fragen	Letzte	Volumen	OI	IV	Delta	Gamma	Theta	Vega	Rho
TCOM20260618C00030000	30.00	16.00	19.90	0.00	0	2	231.18%	0.90	0.01	-0.13	0.02	0.01
TCOM20260618C00035000	35.00	11.00	14.80	0.00	0	0	154.61%	0.89	0.01	-0.10	0.02	0.01
TCOM20260618C00040000	40.00	6.60	9.60	8.20	50	27	93.84%	0.87	0.02	-0.06	0.02	0.01
TCOM20260618C00045000	45.00	3.20	5.70	3.60	3	862	56.48%	0.77	0.06	-0.06	0.03	0.01
TCOM20260618C00050000	50.00	1.00	1.20	1.04	160	5,125	43.88%	0.39	0.09	-0.06	0.04	0.01
TCOM20260618C00055000	55.00	0.20	0.35	0.31	16	4,623	52.73%	0.13	0.04	-0.04	0.02	0.00
TCOM20260618C00060000	60.00	0.05	0.10	0.10	41	2,757	56.24%	0.04	0.01	-0.01	0.01	0.00
TCOM20260618C00065000	65.00	0.00	0.05	0.10	2	7,397	62.43%	0.01	0.01	-0.01	0.00	0.00
TCOM20260618C00070000	70.00	0.00	0.05	0.00	0	1,307	75.77%	0.01	0.00	-0.01	0.00	0.00
TCOM20260618C00075000	75.00	0.00	0.05	0.00	0	444	87.86%	0.01	0.00	-0.01	0.00	0.00
TCOM20260618C00080000	80.00	0.00	0.05	0.01	5	1,450	98.94%	0.01	0.00	-0.01	0.00	0.00
TCOM20260618C00085000	85.00	0.00	0.05	0.00	0	270	109.17%	0.01	0.00	-0.01	0.00	0.00
TCOM20260618C00090000	90.00	0.00	2.15	0.00	0	1,161	218.85%	0.12	0.01	-0.14	0.02	0.00
TCOM20260618C00095000	95.00	0.00	2.15	0.00	0	264	231.84%	0.12	0.01	-0.15	0.02	0.00
TCOM20260618C00100000	100.00	0.00	2.15	0.00	0	149	243.91%	0.12	0.01	-0.15	0.02	0.00
TCOM20260618C00105000	105.00	0.00	2.15	0.00	0	70	255.19%	0.11	0.01	-0.15	0.02	0.00
TCOM20260618C00110000	110.00	0.00	2.15	0.00	0	4	265.78%	0.11	0.01	-0.16	0.02	0.00
TCOM20260618C00115000	115.00	0.00	2.15	0.00	0	6	275.75%	0.11	0.01	-0.16	0.02	0.00

Puts für June 03, 2026

Vertrag	Streiks	Gebot	Fragen	Letzte	Volumen	OI	IV	Delta	Gamma	Theta	Vega	Rho
TCOM20260618P00030000	30.00	0.00	1.60	0.00	0	13	194.46%	-0.08	0.01	-0.09	0.01	-0.00
TCOM20260618P00035000	35.00	0.00	0.30	0.15	2	1,461	98.55%	-0.04	0.01	-0.03	0.01	-0.00
TCOM20260618P00040000	40.00	0.00	0.20	0.00	0	383	57.04%	-0.04	0.02	-0.02	0.01	-0.00
TCOM20260618P00045000	45.00	0.55	0.90	0.70	252	5,326	49.59%	-0.22	0.06	-0.05	0.03	-0.00
TCOM20260618P00050000	50.00	2.45	3.30	3.00	9	8,889	55.29%	-0.61	0.08	-0.08	0.04	-0.01
TCOM20260618P00055000	55.00	6.80	8.30	0.00	0	3,650	71.95%	-0.82	0.05	-0.07	0.03	-0.01
TCOM20260618P00060000	60.00	10.90	13.40	12.10	8	947	82.61%	-0.92	0.03	-0.06	0.01	-0.01
TCOM20260618P00065000	65.00	16.50	18.70	17.18	2	237	131.74%	-0.85	0.02	-0.11	0.02	-0.01
TCOM20260618P00070000	70.00	20.80	24.10	0.00	0	265	144.83%	-0.88	0.02	-0.11	0.02	-0.01
TCOM20260618P00075000	75.00	25.20	29.10	0.00	0	1	137.46%	-0.95	0.01	-0.07	0.01	-0.01
TCOM20260618P00080000	80.00	30.20	34.10	0.00	0	0	152.20%	-0.95	0.01	-0.07	0.01	-0.01
TCOM20260618P00085000	85.00	35.20	39.10	0.00	0	1	165.72%	-0.96	0.01	-0.07	0.01	-0.01
TCOM20260618P00090000	90.00	40.20	44.10	0.00	0	0	178.22%	-0.96	0.01	-0.07	0.01	-0.01
TCOM20260618P00095000	95.00	45.20	49.10	0.00	0	0	189.85%	-0.96	0.01	-0.07	0.01	-0.01
TCOM20260618P00100000	100.00	50.20	54.10	0.00	0	0	200.73%	-0.96	0.01	-0.07	0.01	-0.01
TCOM20260618P00105000	105.00	55.20	59.10	0.00	0	0	210.94%	-0.96	0.01	-0.07	0.01	-0.01
TCOM20260618P00110000	110.00	60.20	64.10	0.00	0	0	220.56%	-0.97	0.01	-0.07	0.01	-0.01
TCOM20260618P00115000	115.00	65.20	69.10	0.00	0	0	229.67%	-0.97	0.01	-0.08	0.01	-0.01

How Much do you Like Fintel?

Please share your opinion of our service!

5

4

3

2

1

Excellent Bad

Other Listings

GB:0I50	48,18 $
DE:CLV	40,20 €
AT:TCOM	42,00 €

Fintel data has been cited in the following publications:

© 2015-2026 Fintel Ventures LLC. All rights reserved. Fintel® is a registered trademark.

This website is provided “as is” without any representations or warranties, express or implied. Fintel makes no representations or warranties in relation to this website or the information and materials provided on this website. Nothing on this website constitutes, or is meant to constitute, advice of any kind. If you require advice in relation to any financial matter you should consult an appropriate professional.