Options Chain for EXPEDIA GROUP INC COM NEW (EXPE) - $225.18 as of 9/18/2025 10:44:19 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 116.20 | 118.90 | 117.55 | % | 1.12 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:58:54 AM EST | |||
| 110.00 | 111.10 | 114.05 | 112.58 | 104.93 | 0.00 | 0.00% | 1.02 | 0 | 5 | 2.09 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 9/18/2025 9:58:54 AM EST |
| 115.00 | 106.05 | 108.95 | 107.50 | % | 0.93 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:58:54 AM EST | |||
| 120.00 | 101.40 | 104.00 | 102.70 | % | 0.86 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:58:54 AM EST | |||
| 125.00 | 96.05 | 98.95 | 97.50 | % | 0.78 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:58:54 AM EST | |||
| 130.00 | 91.15 | 94.05 | 92.60 | % | 0.71 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:58:54 AM EST | |||
| 135.00 | 86.10 | 89.00 | 87.55 | % | 0.65 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:58:54 AM EST | |||
| 140.00 | 81.15 | 83.40 | 82.28 | % | 0.59 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:58:54 AM EST | |||
| 145.00 | 76.15 | 79.10 | 77.63 | % | 0.54 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:58:54 AM EST | |||
| 150.00 | 71.20 | 74.05 | 72.63 | % | 0.48 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:58:54 AM EST | |||
| 155.00 | 66.15 | 69.05 | 67.60 | % | 0.44 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:58:54 AM EST | |||
| 160.00 | 61.15 | 63.35 | 62.25 | % | 0.39 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:58:54 AM EST | |||
| 165.00 | 56.20 | 59.10 | 57.65 | 47.31 | 0.00 | 0.00% | 0.35 | 0 | 25 | 1.03 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 9/18/2025 9:58:54 AM EST |
| 170.00 | 51.30 | 54.05 | 52.68 | % | 0.31 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:58:54 AM EST | |||
| 175.00 | 46.20 | 49.10 | 47.65 | 37.65 | 0.00 | 0.00% | 0.27 | 0 | 25 | 0.88 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 9/18/2025 9:58:54 AM EST |
| 180.00 | 41.35 | 44.15 | 42.75 | 37.15 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.80 | 1.00 | 0.00 | -0.01 | 8/22/2025 | 9/18/2025 9:58:54 AM EST |
| 185.00 | 36.35 | 39.20 | 37.78 | 32.00 | 0.00 | 0.00% | 0.20 | 0 | 3 | 0.73 | 1.00 | 0.00 | -0.02 | 9/4/2025 | 9/18/2025 9:58:54 AM EST |
| 190.00 | 31.45 | 34.25 | 32.85 | % | 0.17 | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.05 | 9/18/2025 9:58:54 AM EST | |||
| 195.00 | 26.50 | 29.35 | 27.93 | % | 0.14 | 0 | 0 | 0.60 | 0.98 | 0.00 | -0.07 | 9/18/2025 9:58:54 AM EST | |||
| 197.50 | 24.10 | 26.30 | 25.20 | % | 0.13 | 0 | 0 | 0.59 | 0.97 | 0.00 | -0.08 | 9/18/2025 9:58:54 AM EST | |||
| 200.00 | 21.85 | 24.05 | 22.95 | 25.92 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.56 | 0.96 | 0.01 | -0.10 | 9/16/2025 | 9/18/2025 9:58:54 AM EST |
| 202.50 | 19.60 | 21.55 | 20.58 | % | 0.10 | 0 | 0 | 0.52 | 0.94 | 0.01 | -0.11 | 9/18/2025 9:58:54 AM EST | |||
| 205.00 | 17.15 | 19.95 | 18.55 | % | 0.09 | 0 | 0 | 0.51 | 0.92 | 0.01 | -0.13 | 9/18/2025 9:58:54 AM EST | |||
| 207.50 | 14.95 | 17.65 | 16.30 | % | 0.08 | 0 | 0 | 0.47 | 0.90 | 0.01 | -0.14 | 9/18/2025 9:58:54 AM EST | |||
| 210.00 | 12.80 | 15.50 | 14.15 | 16.25 | 0.00 | 0.00% | 0.07 | 0 | 34 | 0.43 | 0.87 | 0.01 | -0.16 | 9/16/2025 | 9/18/2025 9:58:54 AM EST |
| 212.50 | 11.35 | 12.55 | 11.95 | 14.85 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.26 | 0.83 | 0.02 | -0.17 | 9/15/2025 | 9/18/2025 9:58:54 AM EST |
| 215.00 | 9.90 | 10.55 | 10.23 | 10.50 | -1.00 | -8.70% | 0.05 | 2 | 21 | 0.28 | 0.79 | 0.02 | -0.19 | 9/18/2025 | 9/18/2025 9:58:54 AM EST |
| 217.50 | 8.10 | 9.25 | 8.68 | % | 0.04 | 0 | 0 | 0.28 | 0.74 | 0.02 | -0.20 | 9/18/2025 9:58:54 AM EST | |||
| 220.00 | 6.50 | 7.60 | 7.05 | 10.40 | 0.00 | 0.00% | 0.03 | 0 | 40 | 0.28 | 0.68 | 0.03 | -0.21 | 9/15/2025 | 9/18/2025 9:58:54 AM EST |
| 222.50 | 4.95 | 6.15 | 5.55 | 7.00 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.27 | 0.62 | 0.03 | -0.21 | 9/16/2025 | 9/18/2025 9:58:54 AM EST |
| 225.00 | 3.85 | 4.95 | 4.40 | 7.39 | 0.00 | 0.00% | 0.02 | 0 | 34 | 0.29 | 0.55 | 0.03 | -0.21 | 9/15/2025 | 9/18/2025 9:58:54 AM EST |
| 227.50 | 2.91 | 3.55 | 3.23 | 5.23 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.27 | 0.47 | 0.03 | -0.20 | 9/17/2025 | 9/18/2025 9:58:54 AM EST |
| 230.00 | 1.85 | 2.76 | 2.31 | 5.20 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.27 | 0.40 | 0.03 | -0.19 | 9/16/2025 | 9/18/2025 9:58:54 AM EST |
| 232.50 | 1.39 | 2.14 | 1.77 | 4.15 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.27 | 0.33 | 0.03 | -0.17 | 9/15/2025 | 9/18/2025 9:58:54 AM EST |
| 235.00 | 0.85 | 1.64 | 1.25 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.27 | 0.26 | 0.02 | -0.15 | 9/15/2025 | 9/18/2025 9:58:54 AM EST |
| 237.50 | 0.59 | 1.22 | 0.91 | % | 0.00 | 0 | 0 | 0.27 | 0.20 | 0.02 | -0.12 | 9/18/2025 9:58:54 AM EST | |||
| 240.00 | 0.17 | 0.93 | 0.55 | 1.66 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.26 | 0.15 | 0.02 | -0.10 | 9/15/2025 | 9/18/2025 9:58:54 AM EST |
| 242.50 | 0.00 | 0.85 | 0.43 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.26 | 0.11 | 0.01 | -0.07 | 9/15/2025 | 9/18/2025 9:58:54 AM EST |
| 245.00 | 0.00 | 0.54 | 0.27 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.26 | 0.07 | 0.01 | -0.05 | 9/8/2025 | 9/18/2025 9:58:54 AM EST |
| 247.50 | 0.00 | 0.47 | 0.24 | % | 0.00 | 0 | 0 | 0.33 | 0.05 | 0.01 | -0.04 | 9/18/2025 9:58:54 AM EST | |||
| 250.00 | 0.00 | 0.42 | 0.21 | % | 0.00 | 0 | 0 | 0.34 | 0.03 | 0.01 | -0.03 | 9/18/2025 9:58:54 AM EST | |||
| 255.00 | 0.00 | 0.37 | 0.19 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.37 | 0.01 | 0.00 | -0.01 | 9/12/2025 | 9/18/2025 9:58:54 AM EST |
| 260.00 | 0.00 | 0.34 | 0.17 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.41 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/18/2025 9:58:54 AM EST |
| 265.00 | 0.00 | 0.32 | 0.16 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.44 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/18/2025 9:58:54 AM EST |
| 270.00 | 0.00 | 0.31 | 0.16 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:58:54 AM EST | |||
| 275.00 | 0.00 | 0.31 | 0.16 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:58:54 AM EST | |||
| 280.00 | 0.00 | 0.31 | 0.16 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:58:54 AM EST | |||
| 285.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:58:54 AM EST | |||
| 290.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:58:54 AM EST | |||
| 295.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:58:54 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:58:54 AM EST | |||
| 110.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:58:54 AM EST | |||
| 115.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:58:54 AM EST | |||
| 120.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:58:54 AM EST | |||
| 125.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:58:54 AM EST | |||
| 130.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:58:54 AM EST | |||
| 135.00 | 0.00 | 0.31 | 0.16 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:58:54 AM EST | |||
| 140.00 | 0.00 | 0.31 | 0.16 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:58:54 AM EST | |||
| 145.00 | 0.00 | 0.31 | 0.16 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:58:54 AM EST | |||
| 150.00 | 0.00 | 0.31 | 0.16 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:58:54 AM EST | |||
| 155.00 | 0.00 | 0.31 | 0.16 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:58:54 AM EST | |||
| 160.00 | 0.00 | 0.32 | 0.16 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:58:54 AM EST | |||
| 165.00 | 0.00 | 0.32 | 0.16 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.79 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 9:58:54 AM EST |
| 170.00 | 0.00 | 0.33 | 0.17 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:58:54 AM EST | |||
| 175.00 | 0.00 | 0.34 | 0.17 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.67 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/18/2025 9:58:54 AM EST |
| 180.00 | 0.00 | 0.36 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.61 | 0.00 | 0.00 | -0.01 | 9/17/2025 | 9/18/2025 9:58:54 AM EST |
| 185.00 | 0.00 | 0.39 | 0.20 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.56 | 0.00 | 0.00 | -0.02 | 9/17/2025 | 9/18/2025 9:58:54 AM EST |
| 190.00 | 0.00 | 0.44 | 0.22 | 1.58 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.51 | -0.01 | 0.00 | -0.05 | 8/25/2025 | 9/18/2025 9:58:54 AM EST |
| 195.00 | 0.01 | 0.69 | 0.35 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.46 | -0.02 | 0.00 | -0.07 | 9/11/2025 | 9/18/2025 9:58:54 AM EST |
| 197.50 | 0.34 | 0.54 | 0.44 | % | 0.00 | 0 | 0 | 0.45 | -0.03 | 0.00 | -0.08 | 9/18/2025 9:58:54 AM EST | |||
| 200.00 | 0.43 | 0.55 | 0.49 | 0.31 | -0.09 | -22.50% | 0.00 | 11 | 42 | 0.38 | -0.04 | 0.01 | -0.10 | 9/18/2025 | 9/18/2025 9:58:54 AM EST |
| 202.50 | 0.50 | 0.95 | 0.73 | % | 0.00 | 0 | 0 | 0.36 | -0.06 | 0.01 | -0.11 | 9/18/2025 9:58:54 AM EST | |||
| 205.00 | 0.63 | 1.31 | 0.97 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.35 | -0.08 | 0.01 | -0.13 | 9/11/2025 | 9/18/2025 9:58:54 AM EST |
| 207.50 | 0.90 | 1.61 | 1.26 | % | 0.01 | 0 | 0 | 0.35 | -0.10 | 0.01 | -0.14 | 9/18/2025 9:58:54 AM EST | |||
| 210.00 | 1.23 | 1.97 | 1.60 | 1.79 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.34 | -0.13 | 0.01 | -0.16 | 9/15/2025 | 9/18/2025 9:58:54 AM EST |
| 212.50 | 1.82 | 2.27 | 2.05 | % | 0.01 | 0 | 0 | 0.34 | -0.17 | 0.02 | -0.17 | 9/18/2025 9:58:54 AM EST | |||
| 215.00 | 2.49 | 2.90 | 2.70 | 2.77 | +0.54 | +24.22% | 0.01 | 1 | 11 | 0.33 | -0.21 | 0.02 | -0.19 | 9/18/2025 | 9/18/2025 9:58:54 AM EST |
| 217.50 | 3.20 | 3.80 | 3.50 | 3.55 | +1.16 | +48.54% | 0.02 | 1 | 2 | 0.32 | -0.26 | 0.02 | -0.20 | 9/18/2025 | 9/18/2025 9:58:54 AM EST |
| 220.00 | 3.95 | 4.80 | 4.38 | 3.04 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.32 | -0.32 | 0.03 | -0.21 | 9/15/2025 | 9/18/2025 9:58:54 AM EST |
| 222.50 | 5.05 | 5.65 | 5.35 | 4.85 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.32 | -0.38 | 0.03 | -0.21 | 9/17/2025 | 9/18/2025 9:58:54 AM EST |
| 225.00 | 6.30 | 6.85 | 6.58 | 5.60 | 0.00 | 0.00% | 0.03 | 0 | 23 | 0.31 | -0.45 | 0.03 | -0.21 | 9/17/2025 | 9/18/2025 9:58:54 AM EST |
| 227.50 | 7.80 | 8.40 | 8.10 | 6.50 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.31 | -0.53 | 0.03 | -0.20 | 9/17/2025 | 9/18/2025 9:58:54 AM EST |
| 230.00 | 8.40 | 10.80 | 9.60 | % | 0.04 | 0 | 0 | 0.31 | -0.60 | 0.03 | -0.19 | 9/18/2025 9:58:54 AM EST | |||
| 232.50 | 10.45 | 13.00 | 11.73 | % | 0.05 | 0 | 0 | 0.31 | -0.67 | 0.03 | -0.17 | 9/18/2025 9:58:54 AM EST | |||
| 235.00 | 12.40 | 15.10 | 13.75 | % | 0.06 | 0 | 0 | 0.35 | -0.74 | 0.02 | -0.15 | 9/18/2025 9:58:54 AM EST | |||
| 237.50 | 14.40 | 17.20 | 15.80 | % | 0.07 | 0 | 0 | 0.36 | -0.80 | 0.02 | -0.12 | 9/18/2025 9:58:54 AM EST | |||
| 240.00 | 16.70 | 19.40 | 18.05 | % | 0.08 | 0 | 0 | 0.37 | -0.85 | 0.02 | -0.10 | 9/18/2025 9:58:54 AM EST | |||
| 242.50 | 19.00 | 21.80 | 20.40 | % | 0.08 | 0 | 0 | 0.42 | -0.89 | 0.01 | -0.07 | 9/18/2025 9:58:54 AM EST | |||
| 245.00 | 21.40 | 24.20 | 22.80 | % | 0.09 | 0 | 0 | 0.44 | -0.93 | 0.01 | -0.05 | 9/18/2025 9:58:54 AM EST | |||
| 247.50 | 23.90 | 26.70 | 25.30 | % | 0.10 | 0 | 0 | 0.46 | -0.95 | 0.01 | -0.04 | 9/18/2025 9:58:54 AM EST | |||
| 250.00 | 26.25 | 29.15 | 27.70 | % | 0.11 | 0 | 0 | 0.49 | -0.97 | 0.01 | -0.03 | 9/18/2025 9:58:54 AM EST | |||
| 255.00 | 31.30 | 34.05 | 32.68 | % | 0.13 | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.01 | 9/18/2025 9:58:54 AM EST | |||
| 260.00 | 36.25 | 39.20 | 37.73 | % | 0.15 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:58:54 AM EST | |||
| 265.00 | 42.00 | 44.15 | 43.08 | % | 0.16 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:58:54 AM EST | |||
| 270.00 | 46.40 | 49.20 | 47.80 | % | 0.18 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:58:54 AM EST | |||
| 275.00 | 51.25 | 54.15 | 52.70 | % | 0.19 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:58:54 AM EST | |||
| 280.00 | 56.35 | 59.00 | 57.68 | % | 0.21 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:58:54 AM EST | |||
| 285.00 | 61.30 | 64.15 | 62.73 | % | 0.22 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:58:54 AM EST | |||
| 290.00 | 66.95 | 69.15 | 68.05 | % | 0.23 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:58:54 AM EST | |||
| 295.00 | 72.00 | 74.15 | 73.08 | % | 0.25 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:58:54 AM EST |