Options Chain for EXPEDIA GROUP INC COM NEW (EXPE) - $281.15 as of 12/12/2025 2:05:46 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 | % | 0.00 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:59 PM EST | ||||||
| 145.00 | % | 0.00 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:59 PM EST | ||||||
| 150.00 | % | 0.00 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:59 PM EST | ||||||
| 155.00 | 118.00 | 122.10 | 120.05 | % | 0.77 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:59 PM EST | |||
| 160.00 | 113.00 | 117.15 | 115.08 | % | 0.72 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:59 PM EST | |||
| 165.00 | 108.00 | 112.10 | 110.05 | % | 0.67 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:59 PM EST | |||
| 170.00 | 103.05 | 107.20 | 105.13 | % | 0.62 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:59 PM EST | |||
| 175.00 | 98.10 | 102.20 | 100.15 | % | 0.57 | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.01 | 12/12/2025 3:59:59 PM EST | |||
| 180.00 | 93.15 | 97.25 | 95.20 | % | 0.53 | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.01 | 12/12/2025 3:59:59 PM EST | |||
| 185.00 | % | 0.00 | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.02 | 12/12/2025 3:59:59 PM EST | ||||||
| 190.00 | % | 0.00 | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.02 | 12/12/2025 3:59:59 PM EST | ||||||
| 195.00 | % | 0.00 | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.03 | 12/12/2025 3:59:59 PM EST | ||||||
| 200.00 | 73.50 | 77.65 | 75.58 | % | 0.38 | 0 | 0 | 0.67 | 0.99 | 0.00 | -0.03 | 12/12/2025 3:59:59 PM EST | |||
| 205.00 | 68.60 | 72.70 | 70.65 | % | 0.34 | 0 | 0 | 0.63 | 0.99 | 0.00 | -0.03 | 12/12/2025 3:59:59 PM EST | |||
| 210.00 | 63.75 | 67.85 | 65.80 | % | 0.31 | 0 | 0 | 0.60 | 0.98 | 0.00 | -0.04 | 12/12/2025 3:59:59 PM EST | |||
| 215.00 | 59.00 | 62.85 | 60.93 | % | 0.28 | 0 | 0 | 0.57 | 0.97 | 0.00 | -0.04 | 12/12/2025 3:59:59 PM EST | |||
| 220.00 | 54.20 | 58.10 | 56.15 | % | 0.26 | 0 | 0 | 0.54 | 0.96 | 0.00 | -0.05 | 12/12/2025 3:59:59 PM EST | |||
| 225.00 | 49.50 | 53.35 | 51.43 | % | 0.23 | 0 | 0 | 0.49 | 0.94 | 0.00 | -0.08 | 12/12/2025 3:59:59 PM EST | |||
| 230.00 | 44.95 | 48.70 | 46.83 | % | 0.20 | 0 | 0 | 0.47 | 0.92 | 0.00 | -0.09 | 12/12/2025 3:59:59 PM EST | |||
| 235.00 | 40.40 | 44.15 | 42.28 | % | 0.18 | 0 | 0 | 0.44 | 0.90 | 0.00 | -0.10 | 12/12/2025 3:59:59 PM EST | |||
| 240.00 | 36.10 | 39.75 | 37.93 | % | 0.16 | 0 | 0 | 0.29 | 0.87 | 0.01 | -0.11 | 12/12/2025 3:59:59 PM EST | |||
| 245.00 | 31.50 | 35.40 | 33.45 | % | 0.14 | 0 | 0 | 0.32 | 0.84 | 0.01 | -0.12 | 12/12/2025 3:59:59 PM EST | |||
| 250.00 | 27.40 | 31.25 | 29.33 | % | 0.12 | 0 | 0 | 0.32 | 0.80 | 0.01 | -0.13 | 12/12/2025 3:59:59 PM EST | |||
| 255.00 | 24.05 | 27.35 | 25.70 | % | 0.10 | 0 | 0 | 0.32 | 0.76 | 0.01 | -0.14 | 12/12/2025 3:59:59 PM EST | |||
| 260.00 | 20.25 | 23.70 | 21.98 | % | 0.08 | 0 | 0 | 0.32 | 0.71 | 0.01 | -0.14 | 12/12/2025 3:59:59 PM EST | |||
| 265.00 | 17.10 | 20.35 | 18.73 | 21.60 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.32 | 0.66 | 0.01 | -0.15 | 12/11/2025 | 12/12/2025 3:59:59 PM EST |
| 270.00 | 14.70 | 17.35 | 16.03 | % | 0.06 | 0 | 0 | 0.32 | 0.60 | 0.01 | -0.15 | 12/12/2025 3:59:59 PM EST | |||
| 275.00 | 11.30 | 14.65 | 12.98 | 16.10 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.31 | 0.54 | 0.01 | -0.15 | 12/11/2025 | 12/12/2025 3:59:59 PM EST |
| 280.00 | 8.90 | 12.30 | 10.60 | % | 0.04 | 0 | 0 | 0.30 | 0.48 | 0.01 | -0.15 | 12/12/2025 3:59:59 PM EST | |||
| 285.00 | 6.30 | 10.25 | 8.28 | 8.96 | -2.84 | -24.07% | 0.03 | 4 | 1 | 0.29 | 0.41 | 0.01 | -0.14 | 12/12/2025 | 12/12/2025 3:59:59 PM EST |
| 290.00 | 5.80 | 8.50 | 7.15 | % | 0.02 | 0 | 0 | 0.31 | 0.35 | 0.01 | -0.13 | 12/12/2025 3:59:59 PM EST | |||
| 295.00 | 3.75 | 7.00 | 5.38 | % | 0.02 | 0 | 0 | 0.30 | 0.29 | 0.01 | -0.12 | 12/12/2025 3:59:59 PM EST | |||
| 300.00 | 2.15 | 5.85 | 4.00 | 4.90 | -1.60 | -24.62% | 0.01 | 3 | 1 | 0.29 | 0.24 | 0.01 | -0.11 | 12/12/2025 | 12/12/2025 3:59:59 PM EST |
| 305.00 | 1.65 | 4.90 | 3.28 | % | 0.01 | 0 | 0 | 0.30 | 0.19 | 0.01 | -0.10 | 12/12/2025 3:59:59 PM EST | |||
| 310.00 | 1.11 | 4.15 | 2.63 | % | 0.01 | 0 | 0 | 0.30 | 0.16 | 0.01 | -0.08 | 12/12/2025 3:59:59 PM EST | |||
| 315.00 | 0.30 | 3.95 | 2.13 | % | 0.01 | 0 | 0 | 0.29 | 0.12 | 0.01 | -0.07 | 12/12/2025 3:59:59 PM EST | |||
| 320.00 | 0.14 | 3.10 | 1.62 | % | 0.01 | 0 | 0 | 0.28 | 0.10 | 0.01 | -0.06 | 12/12/2025 3:59:59 PM EST | |||
| 325.00 | 0.00 | 2.38 | 1.19 | % | 0.00 | 0 | 0 | 0.38 | 0.06 | 0.00 | -0.04 | 12/12/2025 3:59:59 PM EST | |||
| 330.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.40 | 0.05 | 0.00 | -0.03 | 12/12/2025 3:59:59 PM EST | |||
| 335.00 | 0.00 | 1.74 | 0.87 | % | 0.00 | 0 | 0 | 0.39 | 0.04 | 0.00 | -0.02 | 12/12/2025 3:59:59 PM EST | |||
| 340.00 | 0.00 | 1.42 | 0.71 | % | 0.00 | 0 | 0 | 0.39 | 0.03 | 0.00 | -0.02 | 12/12/2025 3:59:59 PM EST | |||
| 345.00 | % | 0.00 | 0 | 0 | 0.29 | 0.02 | 0.00 | -0.02 | 12/12/2025 3:59:59 PM EST | ||||||
| 350.00 | % | 0.00 | 0 | 0 | 0.39 | 0.01 | 0.00 | -0.01 | 12/12/2025 3:59:59 PM EST | ||||||
| 355.00 | % | 0.00 | 0 | 0 | 0.39 | 0.01 | 0.00 | -0.01 | 12/12/2025 3:59:59 PM EST | ||||||
| 360.00 | % | 0.00 | 0 | 0 | 0.40 | 0.01 | 0.00 | -0.01 | 12/12/2025 3:59:59 PM EST | ||||||
| 370.00 | 0.00 | 0.48 | 0.24 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:59 PM EST | |||
| 380.00 | 0.00 | 0.42 | 0.21 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:59 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 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:59 PM EST | ||||||
| 145.00 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:59 PM EST | ||||||
| 150.00 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:59 PM EST | ||||||
| 155.00 | 0.00 | 0.38 | 0.19 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:59 PM EST | |||
| 160.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:59 PM EST | |||
| 165.00 | 0.00 | 0.41 | 0.21 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:59 PM EST | |||
| 170.00 | 0.00 | 0.43 | 0.22 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:59 PM EST | |||
| 175.00 | 0.00 | 0.46 | 0.23 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | -0.01 | 12/12/2025 3:59:59 PM EST | |||
| 180.00 | 0.00 | 0.48 | 0.24 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | -0.01 | 12/12/2025 3:59:59 PM EST | |||
| 185.00 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | -0.02 | 12/12/2025 3:59:59 PM EST | ||||||
| 190.00 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | -0.02 | 12/12/2025 3:59:59 PM EST | ||||||
| 195.00 | % | 0.00 | 0 | 0 | 0.52 | -0.01 | 0.00 | -0.03 | 12/12/2025 3:59:59 PM EST | ||||||
| 200.00 | 0.00 | 1.33 | 0.67 | % | 0.00 | 0 | 0 | 0.57 | -0.01 | 0.00 | -0.03 | 12/12/2025 3:59:59 PM EST | |||
| 205.00 | 0.00 | 2.24 | 1.12 | % | 0.01 | 0 | 0 | 0.61 | -0.01 | 0.00 | -0.03 | 12/12/2025 3:59:59 PM EST | |||
| 210.00 | 0.00 | 2.38 | 1.19 | % | 0.01 | 0 | 0 | 0.58 | -0.02 | 0.00 | -0.04 | 12/12/2025 3:59:59 PM EST | |||
| 215.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.50 | -0.03 | 0.00 | -0.04 | 12/12/2025 3:59:59 PM EST | |||
| 220.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.50 | -0.04 | 0.00 | -0.05 | 12/12/2025 3:59:59 PM EST | |||
| 225.00 | 0.01 | 2.70 | 1.36 | % | 0.01 | 0 | 0 | 0.34 | -0.06 | 0.00 | -0.08 | 12/12/2025 3:59:59 PM EST | |||
| 230.00 | 0.18 | 3.15 | 1.67 | % | 0.01 | 0 | 0 | 0.36 | -0.08 | 0.00 | -0.09 | 12/12/2025 3:59:59 PM EST | |||
| 235.00 | 0.01 | 4.00 | 2.01 | % | 0.01 | 0 | 0 | 0.31 | -0.10 | 0.00 | -0.10 | 12/12/2025 3:59:59 PM EST | |||
| 240.00 | 0.90 | 3.65 | 2.28 | % | 0.01 | 0 | 0 | 0.34 | -0.13 | 0.01 | -0.11 | 12/12/2025 3:59:59 PM EST | |||
| 245.00 | 1.73 | 4.95 | 3.34 | % | 0.01 | 0 | 0 | 0.35 | -0.16 | 0.01 | -0.12 | 12/12/2025 3:59:59 PM EST | |||
| 250.00 | 2.16 | 4.30 | 3.23 | 2.73 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.31 | -0.20 | 0.01 | -0.13 | 12/11/2025 | 12/12/2025 3:59:59 PM EST |
| 255.00 | 3.35 | 5.20 | 4.28 | % | 0.02 | 0 | 0 | 0.31 | -0.24 | 0.01 | -0.14 | 12/12/2025 3:59:59 PM EST | |||
| 260.00 | 5.15 | 7.00 | 6.08 | 5.71 | -0.23 | -3.88% | 0.02 | 1 | 7 | 0.32 | -0.29 | 0.01 | -0.14 | 12/12/2025 | 12/12/2025 3:59:59 PM EST |
| 265.00 | 5.90 | 8.20 | 7.05 | 5.63 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.30 | -0.34 | 0.01 | -0.15 | 12/11/2025 | 12/12/2025 3:59:59 PM EST |
| 270.00 | 7.90 | 11.05 | 9.48 | 7.65 | % | 0.04 | 3 | 0 | 0.31 | -0.40 | 0.01 | -0.15 | 12/12/2025 | 12/12/2025 3:59:59 PM EST | |
| 275.00 | 10.10 | 12.70 | 11.40 | 9.75 | % | 0.04 | 3 | 0 | 0.30 | -0.46 | 0.01 | -0.15 | 12/12/2025 | 12/12/2025 3:59:59 PM EST | |
| 280.00 | 12.70 | 15.05 | 13.88 | % | 0.05 | 0 | 0 | 0.29 | -0.52 | 0.01 | -0.15 | 12/12/2025 3:59:59 PM EST | |||
| 285.00 | 15.65 | 18.50 | 17.08 | % | 0.06 | 0 | 0 | 0.30 | -0.59 | 0.01 | -0.14 | 12/12/2025 3:59:59 PM EST | |||
| 290.00 | 18.90 | 21.50 | 20.20 | % | 0.07 | 0 | 0 | 0.29 | -0.65 | 0.01 | -0.13 | 12/12/2025 3:59:59 PM EST | |||
| 295.00 | 22.50 | 25.00 | 23.75 | % | 0.08 | 0 | 0 | 0.28 | -0.71 | 0.01 | -0.12 | 12/12/2025 3:59:59 PM EST | |||
| 300.00 | 26.35 | 29.75 | 28.05 | % | 0.09 | 0 | 0 | 0.29 | -0.76 | 0.01 | -0.11 | 12/12/2025 3:59:59 PM EST | |||
| 305.00 | 30.55 | 33.90 | 32.23 | % | 0.11 | 0 | 0 | 0.37 | -0.81 | 0.01 | -0.10 | 12/12/2025 3:59:59 PM EST | |||
| 310.00 | 34.90 | 38.50 | 36.70 | % | 0.12 | 0 | 0 | 0.39 | -0.84 | 0.01 | -0.08 | 12/12/2025 3:59:59 PM EST | |||
| 315.00 | 39.50 | 43.45 | 41.48 | % | 0.13 | 0 | 0 | 0.41 | -0.88 | 0.01 | -0.07 | 12/12/2025 3:59:59 PM EST | |||
| 320.00 | 44.15 | 48.20 | 46.18 | % | 0.14 | 0 | 0 | 0.43 | -0.90 | 0.01 | -0.06 | 12/12/2025 3:59:59 PM EST | |||
| 325.00 | 49.15 | 53.05 | 51.10 | % | 0.16 | 0 | 0 | 0.41 | -0.94 | 0.00 | -0.04 | 12/12/2025 3:59:59 PM EST | |||
| 330.00 | 53.95 | 58.00 | 55.98 | % | 0.17 | 0 | 0 | 0.43 | -0.95 | 0.00 | -0.03 | 12/12/2025 3:59:59 PM EST | |||
| 335.00 | 58.80 | 63.00 | 60.90 | % | 0.18 | 0 | 0 | 0.45 | -0.96 | 0.00 | -0.02 | 12/12/2025 3:59:59 PM EST | |||
| 340.00 | 63.95 | 68.00 | 65.98 | % | 0.19 | 0 | 0 | 0.48 | -0.97 | 0.00 | -0.02 | 12/12/2025 3:59:59 PM EST | |||
| 345.00 | % | 0.00 | 0 | 0 | 0.55 | -0.98 | 0.00 | -0.02 | 12/12/2025 3:59:59 PM EST | ||||||
| 350.00 | % | 0.00 | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.01 | 12/12/2025 3:59:59 PM EST | ||||||
| 355.00 | % | 0.00 | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.01 | 12/12/2025 3:59:59 PM EST | ||||||
| 360.00 | 83.90 | 87.95 | 85.93 | % | 0.24 | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.01 | 12/12/2025 3:59:59 PM EST | |||
| 370.00 | 93.95 | 98.00 | 95.98 | % | 0.26 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:59 PM EST | |||
| 380.00 | 103.90 | 108.00 | 105.95 | % | 0.28 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:59 PM EST |