Options Chain for EXPEDIA GROUP INC COM NEW (EXPE) - $263.43 as of 12/8/2025 3:17:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 123.50 | 127.60 | 125.55 | % | 0.90 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:57 PM EST | |||
| 145.00 | 118.50 | 122.50 | 120.50 | % | 0.83 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:57 PM EST | |||
| 150.00 | 113.50 | 117.70 | 115.60 | % | 0.77 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:57 PM EST | |||
| 155.00 | 108.60 | 112.75 | 110.68 | % | 0.71 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:57 PM EST | |||
| 160.00 | 103.60 | 107.80 | 105.70 | % | 0.66 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:57 PM EST | |||
| 165.00 | 98.65 | 102.85 | 100.75 | % | 0.61 | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.01 | 12/8/2025 3:59:57 PM EST | |||
| 170.00 | 93.75 | 97.85 | 95.80 | % | 0.56 | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.01 | 12/8/2025 3:59:57 PM EST | |||
| 175.00 | 88.80 | 92.90 | 90.85 | % | 0.52 | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.02 | 12/8/2025 3:59:57 PM EST | |||
| 180.00 | 83.85 | 87.95 | 85.90 | % | 0.48 | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.02 | 12/8/2025 3:59:57 PM EST | |||
| 185.00 | 78.90 | 83.00 | 80.95 | % | 0.44 | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.03 | 12/8/2025 3:59:57 PM EST | |||
| 190.00 | 73.95 | 77.60 | 75.78 | % | 0.40 | 0 | 0 | 0.73 | 0.99 | 0.00 | -0.03 | 12/8/2025 3:59:57 PM EST | |||
| 195.00 | 69.00 | 72.70 | 70.85 | % | 0.36 | 0 | 0 | 0.70 | 0.98 | 0.00 | -0.04 | 12/8/2025 3:59:57 PM EST | |||
| 200.00 | 64.15 | 67.35 | 65.75 | 60.01 | 0.00 | 0.00% | 0.33 | 0 | 5,100 | 0.63 | 0.97 | 0.00 | -0.04 | 12/4/2025 | 12/8/2025 3:59:57 PM EST |
| 205.00 | 59.25 | 63.40 | 61.33 | % | 0.30 | 0 | 0 | 0.62 | 0.97 | 0.00 | -0.05 | 12/8/2025 3:59:57 PM EST | |||
| 210.00 | 54.30 | 58.10 | 56.20 | % | 0.27 | 0 | 0 | 0.59 | 0.95 | 0.00 | -0.06 | 12/8/2025 3:59:57 PM EST | |||
| 215.00 | 49.65 | 53.60 | 51.63 | % | 0.24 | 0 | 0 | 0.57 | 0.95 | 0.00 | -0.07 | 12/8/2025 3:59:57 PM EST | |||
| 220.00 | 44.95 | 48.25 | 46.60 | 46.15 | 0.00 | 0.00% | 0.21 | 0 | 5 | 0.50 | 0.92 | 0.00 | -0.08 | 12/5/2025 | 12/8/2025 3:59:57 PM EST |
| 225.00 | 40.40 | 43.70 | 42.05 | % | 0.19 | 0 | 0 | 0.34 | 0.89 | 0.01 | -0.10 | 12/8/2025 3:59:57 PM EST | |||
| 230.00 | 35.85 | 39.25 | 37.55 | % | 0.16 | 0 | 0 | 0.35 | 0.87 | 0.01 | -0.10 | 12/8/2025 3:59:57 PM EST | |||
| 235.00 | 31.65 | 35.00 | 33.33 | % | 0.14 | 0 | 0 | 0.35 | 0.84 | 0.01 | -0.12 | 12/8/2025 3:59:57 PM EST | |||
| 240.00 | 27.45 | 31.25 | 29.35 | % | 0.12 | 0 | 0 | 0.35 | 0.80 | 0.01 | -0.13 | 12/8/2025 3:59:57 PM EST | |||
| 245.00 | 23.45 | 27.40 | 25.43 | % | 0.10 | 0 | 0 | 0.34 | 0.76 | 0.01 | -0.13 | 12/8/2025 3:59:57 PM EST | |||
| 250.00 | 20.25 | 23.25 | 21.75 | % | 0.09 | 0 | 0 | 0.34 | 0.71 | 0.01 | -0.14 | 12/8/2025 3:59:57 PM EST | |||
| 255.00 | 16.90 | 19.85 | 18.38 | % | 0.07 | 0 | 0 | 0.33 | 0.66 | 0.01 | -0.15 | 12/8/2025 3:59:57 PM EST | |||
| 260.00 | 13.60 | 17.15 | 15.38 | % | 0.06 | 0 | 0 | 0.33 | 0.60 | 0.01 | -0.15 | 12/8/2025 3:59:57 PM EST | |||
| 265.00 | 10.75 | 14.25 | 12.50 | % | 0.05 | 0 | 0 | 0.32 | 0.54 | 0.01 | -0.15 | 12/8/2025 3:59:57 PM EST | |||
| 270.00 | 8.25 | 11.65 | 9.95 | % | 0.04 | 0 | 0 | 0.31 | 0.47 | 0.01 | -0.15 | 12/8/2025 3:59:57 PM EST | |||
| 275.00 | 6.15 | 9.45 | 7.80 | % | 0.03 | 0 | 0 | 0.30 | 0.41 | 0.01 | -0.14 | 12/8/2025 3:59:57 PM EST | |||
| 280.00 | 4.35 | 7.55 | 5.95 | % | 0.02 | 0 | 0 | 0.30 | 0.35 | 0.01 | -0.13 | 12/8/2025 3:59:57 PM EST | |||
| 285.00 | 4.30 | 5.85 | 5.08 | % | 0.02 | 0 | 0 | 0.31 | 0.29 | 0.01 | -0.12 | 12/8/2025 3:59:57 PM EST | |||
| 290.00 | 3.15 | 4.90 | 4.03 | % | 0.01 | 0 | 0 | 0.31 | 0.23 | 0.01 | -0.10 | 12/8/2025 3:59:57 PM EST | |||
| 295.00 | 0.85 | 4.00 | 2.43 | % | 0.01 | 0 | 0 | 0.28 | 0.18 | 0.01 | -0.08 | 12/8/2025 3:59:57 PM EST | |||
| 300.00 | 0.18 | 3.85 | 2.02 | % | 0.01 | 0 | 0 | 0.27 | 0.13 | 0.01 | -0.07 | 12/8/2025 3:59:57 PM EST | |||
| 305.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 0.39 | 0.10 | 0.01 | -0.05 | 12/8/2025 3:59:57 PM EST | |||
| 310.00 | 0.00 | 2.26 | 1.13 | % | 0.00 | 0 | 0 | 0.38 | 0.07 | 0.00 | -0.04 | 12/8/2025 3:59:57 PM EST | |||
| 315.00 | 0.00 | 2.28 | 1.14 | % | 0.00 | 0 | 0 | 0.40 | 0.05 | 0.00 | -0.03 | 12/8/2025 3:59:57 PM EST | |||
| 320.00 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 0 | 0.39 | 0.03 | 0.00 | -0.02 | 12/8/2025 3:59:57 PM EST | |||
| 325.00 | 0.00 | 2.38 | 1.19 | % | 0.00 | 0 | 0 | 0.46 | 0.03 | 0.00 | -0.02 | 12/8/2025 3:59:57 PM EST | |||
| 330.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.42 | 0.02 | 0.00 | -0.01 | 12/8/2025 3:59:57 PM EST | |||
| 335.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.44 | 0.01 | 0.00 | -0.01 | 12/8/2025 3:59:57 PM EST | |||
| 340.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.47 | 0.01 | 0.00 | -0.01 | 12/8/2025 3:59:57 PM EST | |||
| 345.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:57 PM EST | |||
| 350.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:57 PM EST | |||
| 355.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:57 PM EST | |||
| 360.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:57 PM EST | |||
| 370.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:57 PM EST | |||
| 380.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 1.96 | 0.98 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:57 PM EST | |||
| 145.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:57 PM EST | |||
| 150.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:57 PM EST | |||
| 155.00 | 0.00 | 0.97 | 0.49 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:57 PM EST | |||
| 160.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:57 PM EST | |||
| 165.00 | 0.00 | 1.23 | 0.62 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | -0.01 | 12/8/2025 3:59:57 PM EST | |||
| 170.00 | 0.00 | 1.44 | 0.72 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.01 | 12/8/2025 3:59:57 PM EST | |||
| 175.00 | 0.00 | 1.19 | 0.60 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | -0.02 | 12/8/2025 3:59:57 PM EST | |||
| 180.00 | 0.00 | 1.39 | 0.70 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | -0.02 | 12/8/2025 3:59:57 PM EST | |||
| 185.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.66 | -0.01 | 0.00 | -0.03 | 12/8/2025 3:59:57 PM EST | |||
| 190.00 | 0.00 | 1.62 | 0.81 | % | 0.00 | 0 | 0 | 0.64 | -0.01 | 0.00 | -0.03 | 12/8/2025 3:59:57 PM EST | |||
| 195.00 | 0.05 | 1.21 | 0.63 | % | 0.00 | 0 | 0 | 0.46 | -0.02 | 0.00 | -0.04 | 12/8/2025 3:59:57 PM EST | |||
| 200.00 | 0.17 | 1.10 | 0.64 | % | 0.00 | 0 | 0 | 0.44 | -0.03 | 0.00 | -0.04 | 12/8/2025 3:59:57 PM EST | |||
| 205.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 0.57 | -0.03 | 0.00 | -0.05 | 12/8/2025 3:59:57 PM EST | |||
| 210.00 | 0.24 | 1.67 | 0.96 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.41 | -0.05 | 0.00 | -0.06 | 12/5/2025 | 12/8/2025 3:59:57 PM EST |
| 215.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.51 | -0.05 | 0.00 | -0.07 | 12/8/2025 3:59:57 PM EST | |||
| 220.00 | 0.66 | 3.20 | 1.93 | % | 0.01 | 0 | 0 | 0.42 | -0.08 | 0.00 | -0.08 | 12/8/2025 3:59:57 PM EST | |||
| 225.00 | 0.02 | 3.25 | 1.64 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.32 | -0.11 | 0.01 | -0.10 | 12/4/2025 | 12/8/2025 3:59:57 PM EST |
| 230.00 | 1.33 | 3.80 | 2.57 | % | 0.01 | 0 | 0 | 0.38 | -0.13 | 0.01 | -0.10 | 12/8/2025 3:59:57 PM EST | |||
| 235.00 | 1.08 | 4.90 | 2.99 | % | 0.01 | 0 | 0 | 0.36 | -0.16 | 0.01 | -0.12 | 12/8/2025 3:59:57 PM EST | |||
| 240.00 | 2.79 | 5.40 | 4.10 | % | 0.02 | 0 | 0 | 0.37 | -0.20 | 0.01 | -0.13 | 12/8/2025 3:59:57 PM EST | |||
| 245.00 | 4.25 | 6.15 | 5.20 | % | 0.02 | 0 | 0 | 0.36 | -0.24 | 0.01 | -0.13 | 12/8/2025 3:59:57 PM EST | |||
| 250.00 | 4.95 | 7.00 | 5.98 | 6.50 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.34 | -0.29 | 0.01 | -0.14 | 12/5/2025 | 12/8/2025 3:59:57 PM EST |
| 255.00 | 5.85 | 9.70 | 7.78 | % | 0.03 | 0 | 0 | 0.34 | -0.34 | 0.01 | -0.15 | 12/8/2025 3:59:57 PM EST | |||
| 260.00 | 8.05 | 11.50 | 9.78 | % | 0.04 | 0 | 0 | 0.34 | -0.40 | 0.01 | -0.15 | 12/8/2025 3:59:57 PM EST | |||
| 265.00 | 10.00 | 13.35 | 11.68 | % | 0.04 | 0 | 0 | 0.32 | -0.46 | 0.01 | -0.15 | 12/8/2025 3:59:57 PM EST | |||
| 270.00 | 12.75 | 15.85 | 14.30 | % | 0.05 | 0 | 0 | 0.32 | -0.53 | 0.01 | -0.15 | 12/8/2025 3:59:57 PM EST | |||
| 275.00 | 15.25 | 18.50 | 16.88 | % | 0.06 | 0 | 0 | 0.31 | -0.59 | 0.01 | -0.14 | 12/8/2025 3:59:57 PM EST | |||
| 280.00 | 18.35 | 21.90 | 20.13 | % | 0.07 | 0 | 0 | 0.31 | -0.65 | 0.01 | -0.13 | 12/8/2025 3:59:57 PM EST | |||
| 285.00 | 22.30 | 25.75 | 24.03 | % | 0.08 | 0 | 0 | 0.31 | -0.71 | 0.01 | -0.12 | 12/8/2025 3:59:57 PM EST | |||
| 290.00 | 26.15 | 29.60 | 27.88 | % | 0.10 | 0 | 0 | 0.30 | -0.77 | 0.01 | -0.10 | 12/8/2025 3:59:57 PM EST | |||
| 295.00 | 29.95 | 33.80 | 31.88 | % | 0.11 | 0 | 0 | 0.38 | -0.82 | 0.01 | -0.08 | 12/8/2025 3:59:57 PM EST | |||
| 300.00 | 34.45 | 38.20 | 36.33 | % | 0.12 | 0 | 0 | 0.39 | -0.87 | 0.01 | -0.07 | 12/8/2025 3:59:57 PM EST | |||
| 305.00 | 38.70 | 42.85 | 40.78 | % | 0.13 | 0 | 0 | 0.38 | -0.90 | 0.01 | -0.05 | 12/8/2025 3:59:57 PM EST | |||
| 310.00 | 43.90 | 47.65 | 45.78 | % | 0.15 | 0 | 0 | 0.39 | -0.93 | 0.00 | -0.04 | 12/8/2025 3:59:57 PM EST | |||
| 315.00 | 48.65 | 52.55 | 50.60 | % | 0.16 | 0 | 0 | 0.42 | -0.95 | 0.00 | -0.03 | 12/8/2025 3:59:57 PM EST | |||
| 320.00 | 53.40 | 57.55 | 55.48 | % | 0.17 | 0 | 0 | 0.45 | -0.97 | 0.00 | -0.02 | 12/8/2025 3:59:57 PM EST | |||
| 325.00 | 58.40 | 62.65 | 60.53 | % | 0.19 | 0 | 0 | 0.49 | -0.97 | 0.00 | -0.02 | 12/8/2025 3:59:57 PM EST | |||
| 330.00 | 63.40 | 67.65 | 65.53 | % | 0.20 | 0 | 0 | 0.50 | -0.98 | 0.00 | -0.01 | 12/8/2025 3:59:57 PM EST | |||
| 335.00 | 68.40 | 72.65 | 70.53 | % | 0.21 | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.01 | 12/8/2025 3:59:57 PM EST | |||
| 340.00 | 73.40 | 77.65 | 75.53 | % | 0.22 | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.01 | 12/8/2025 3:59:57 PM EST | |||
| 345.00 | 78.40 | 82.55 | 80.48 | % | 0.23 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:57 PM EST | |||
| 350.00 | 83.40 | 87.55 | 85.48 | % | 0.24 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:57 PM EST | |||
| 355.00 | 88.40 | 92.55 | 90.48 | % | 0.25 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:57 PM EST | |||
| 360.00 | 93.40 | 97.55 | 95.48 | % | 0.27 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:57 PM EST | |||
| 370.00 | 103.40 | 107.55 | 105.48 | % | 0.29 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:57 PM EST | |||
| 380.00 | 113.40 | 117.55 | 115.48 | % | 0.30 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:57 PM EST |