Options Chain for EXPEDIA GROUP INC COM NEW (EXPE) - $222.19 as of 9/15/2025 3:06:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 117.95 | 120.15 | 119.05 | % | 1.08 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 9/15/2025 2:58:51 PM EST | |||
| 115.00 | 112.85 | 115.25 | 114.05 | % | 0.99 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 9/15/2025 2:58:51 PM EST | |||
| 120.00 | 108.20 | 110.25 | 109.23 | % | 0.91 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 9/15/2025 2:58:51 PM EST | |||
| 125.00 | 103.35 | 105.35 | 104.35 | % | 0.83 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 9/15/2025 2:58:51 PM EST | |||
| 130.00 | 98.35 | 100.40 | 99.38 | % | 0.76 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 9/15/2025 2:58:51 PM EST | |||
| 135.00 | 93.35 | 95.40 | 94.38 | % | 0.70 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 9/15/2025 2:58:51 PM EST | |||
| 140.00 | 88.35 | 90.55 | 89.45 | % | 0.64 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 9/15/2025 2:58:51 PM EST | |||
| 145.00 | 83.40 | 85.50 | 84.45 | % | 0.58 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 9/15/2025 2:58:51 PM EST | |||
| 150.00 | 78.50 | 80.70 | 79.60 | % | 0.53 | 0 | 0 | 0.73 | 1.00 | 0.00 | -0.01 | 9/15/2025 2:58:51 PM EST | |||
| 155.00 | 73.55 | 75.60 | 74.58 | % | 0.48 | 0 | 0 | 0.71 | 1.00 | 0.00 | -0.01 | 9/15/2025 2:58:51 PM EST | |||
| 160.00 | 68.55 | 70.95 | 69.75 | % | 0.44 | 0 | 0 | 0.67 | 1.00 | 0.00 | -0.02 | 9/15/2025 2:58:51 PM EST | |||
| 165.00 | 63.60 | 65.75 | 64.68 | % | 0.39 | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.02 | 9/15/2025 2:58:51 PM EST | |||
| 170.00 | 58.75 | 60.95 | 59.85 | % | 0.35 | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.03 | 9/15/2025 2:58:51 PM EST | |||
| 175.00 | 53.85 | 56.50 | 55.18 | % | 0.32 | 0 | 0 | 0.57 | 0.98 | 0.00 | -0.03 | 9/15/2025 2:58:51 PM EST | |||
| 180.00 | 48.90 | 51.35 | 50.13 | % | 0.28 | 0 | 0 | 0.54 | 0.97 | 0.00 | -0.04 | 9/15/2025 2:58:51 PM EST | |||
| 185.00 | 44.20 | 46.20 | 45.20 | 42.30 | % | 0.24 | 1 | 0 | 0.51 | 0.96 | 0.00 | -0.05 | 9/15/2025 | 9/15/2025 2:58:51 PM EST | |
| 190.00 | 39.30 | 41.90 | 40.60 | % | 0.21 | 0 | 0 | 0.48 | 0.94 | 0.00 | -0.06 | 9/15/2025 2:58:51 PM EST | |||
| 195.00 | 34.45 | 37.30 | 35.88 | % | 0.18 | 0 | 0 | 0.44 | 0.91 | 0.01 | -0.08 | 9/15/2025 2:58:51 PM EST | |||
| 200.00 | 30.10 | 32.80 | 31.45 | % | 0.16 | 0 | 0 | 0.32 | 0.87 | 0.01 | -0.09 | 9/15/2025 2:58:51 PM EST | |||
| 205.00 | 25.70 | 28.35 | 27.03 | % | 0.13 | 0 | 0 | 0.33 | 0.83 | 0.01 | -0.10 | 9/15/2025 2:58:51 PM EST | |||
| 210.00 | 22.05 | 23.45 | 22.75 | % | 0.11 | 0 | 0 | 0.32 | 0.78 | 0.01 | -0.11 | 9/15/2025 2:58:51 PM EST | |||
| 215.00 | 18.40 | 19.55 | 18.98 | % | 0.09 | 0 | 0 | 0.31 | 0.72 | 0.01 | -0.11 | 9/15/2025 2:58:51 PM EST | |||
| 220.00 | 14.85 | 16.00 | 15.43 | 15.68 | +5.63 | +56.02% | 0.07 | 14 | 1 | 0.33 | 0.65 | 0.01 | -0.12 | 9/15/2025 | 9/15/2025 2:58:51 PM EST |
| 225.00 | 12.25 | 13.10 | 12.68 | 10.71 | % | 0.06 | 1 | 0 | 0.32 | 0.57 | 0.02 | -0.12 | 9/15/2025 | 9/15/2025 2:58:51 PM EST | |
| 230.00 | 9.15 | 10.25 | 9.70 | 5.10 | 0.00 | 0.00% | 0.04 | 0 | 9 | 0.30 | 0.49 | 0.02 | -0.11 | 9/11/2025 | 9/15/2025 2:58:51 PM EST |
| 235.00 | 6.95 | 8.05 | 7.50 | 5.14 | 0.00 | 0.00% | 0.03 | 0 | 18 | 0.29 | 0.40 | 0.02 | -0.11 | 9/12/2025 | 9/15/2025 2:58:51 PM EST |
| 240.00 | 4.95 | 5.95 | 5.45 | 4.98 | % | 0.02 | 6 | 0 | 0.29 | 0.32 | 0.02 | -0.09 | 9/15/2025 | 9/15/2025 2:58:51 PM EST | |
| 245.00 | 2.97 | 4.55 | 3.76 | 2.90 | % | 0.02 | 1 | 0 | 0.29 | 0.25 | 0.01 | -0.08 | 9/15/2025 | 9/15/2025 2:58:51 PM EST | |
| 250.00 | 2.44 | 3.30 | 2.87 | 2.84 | % | 0.01 | 4 | 0 | 0.28 | 0.19 | 0.01 | -0.07 | 9/15/2025 | 9/15/2025 2:58:51 PM EST | |
| 255.00 | 1.23 | 2.42 | 1.83 | % | 0.01 | 0 | 0 | 0.29 | 0.14 | 0.01 | -0.05 | 9/15/2025 2:58:51 PM EST | |||
| 260.00 | 0.69 | 2.45 | 1.57 | % | 0.01 | 0 | 0 | 0.28 | 0.10 | 0.01 | -0.04 | 9/15/2025 2:58:51 PM EST | |||
| 265.00 | 0.00 | 1.93 | 0.97 | % | 0.00 | 0 | 0 | 0.36 | 0.08 | 0.01 | -0.04 | 9/15/2025 2:58:51 PM EST | |||
| 270.00 | 0.00 | 1.96 | 0.98 | % | 0.00 | 0 | 0 | 0.39 | 0.05 | 0.00 | -0.03 | 9/15/2025 2:58:51 PM EST | |||
| 275.00 | 0.00 | 2.41 | 1.21 | % | 0.00 | 0 | 0 | 0.35 | 0.04 | 0.00 | -0.02 | 9/15/2025 2:58:51 PM EST | |||
| 280.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.38 | 0.02 | 0.00 | -0.01 | 9/15/2025 2:58:51 PM EST | |||
| 285.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.40 | 0.02 | 0.00 | -0.01 | 9/15/2025 2:58:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 9/15/2025 2:58:51 PM EST | |||
| 115.00 | 0.00 | 0.51 | 0.26 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 9/15/2025 2:58:51 PM EST | |||
| 120.00 | 0.00 | 0.53 | 0.27 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 9/15/2025 2:58:51 PM EST | |||
| 125.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 9/15/2025 2:58:51 PM EST | |||
| 130.00 | 0.00 | 0.58 | 0.29 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 9/15/2025 2:58:51 PM EST | |||
| 135.00 | 0.00 | 0.62 | 0.31 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 9/15/2025 2:58:51 PM EST | |||
| 140.00 | 0.00 | 0.66 | 0.33 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 9/15/2025 2:58:51 PM EST | |||
| 145.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 9/15/2025 2:58:51 PM EST | |||
| 150.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | -0.01 | 9/15/2025 2:58:51 PM EST | |||
| 155.00 | 0.00 | 0.88 | 0.44 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | -0.01 | 9/15/2025 2:58:51 PM EST | |||
| 160.00 | 0.00 | 1.16 | 0.58 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | -0.02 | 9/15/2025 2:58:51 PM EST | |||
| 165.00 | 0.00 | 1.42 | 0.71 | % | 0.00 | 0 | 0 | 0.63 | -0.01 | 0.00 | -0.02 | 9/15/2025 2:58:51 PM EST | |||
| 170.00 | 0.00 | 1.71 | 0.86 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.61 | -0.01 | 0.00 | -0.03 | 9/11/2025 | 9/15/2025 2:58:51 PM EST |
| 175.00 | 0.00 | 1.79 | 0.90 | 1.27 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.57 | -0.02 | 0.00 | -0.03 | 9/11/2025 | 9/15/2025 2:58:51 PM EST |
| 180.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 0.55 | -0.03 | 0.00 | -0.04 | 9/15/2025 2:58:51 PM EST | |||
| 185.00 | 0.00 | 2.02 | 1.01 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.51 | -0.04 | 0.00 | -0.05 | 9/11/2025 | 9/15/2025 2:58:51 PM EST |
| 190.00 | 0.08 | 1.62 | 0.85 | % | 0.00 | 0 | 0 | 0.48 | -0.06 | 0.00 | -0.06 | 9/15/2025 2:58:51 PM EST | |||
| 195.00 | 1.09 | 2.14 | 1.62 | 2.63 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.40 | -0.09 | 0.01 | -0.08 | 9/11/2025 | 9/15/2025 2:58:51 PM EST |
| 200.00 | 1.59 | 2.22 | 1.91 | 2.98 | -0.34 | -10.25% | 0.01 | 1 | 1 | 0.35 | -0.13 | 0.01 | -0.09 | 9/15/2025 | 9/15/2025 2:58:51 PM EST |
| 205.00 | 1.99 | 2.93 | 2.46 | 2.92 | -1.23 | -29.64% | 0.01 | 6 | 4 | 0.34 | -0.17 | 0.01 | -0.10 | 9/15/2025 | 9/15/2025 2:58:51 PM EST |
| 210.00 | 2.86 | 3.90 | 3.38 | 4.24 | % | 0.02 | 1 | 0 | 0.33 | -0.22 | 0.01 | -0.11 | 9/15/2025 | 9/15/2025 2:58:51 PM EST | |
| 215.00 | 4.45 | 5.15 | 4.80 | 6.25 | % | 0.02 | 1 | 0 | 0.32 | -0.28 | 0.01 | -0.11 | 9/15/2025 | 9/15/2025 2:58:51 PM EST | |
| 220.00 | 5.95 | 6.60 | 6.28 | 6.35 | -1.68 | -20.93% | 0.03 | 52 | 23 | 0.32 | -0.35 | 0.01 | -0.12 | 9/15/2025 | 9/15/2025 2:58:51 PM EST |
| 225.00 | 7.85 | 8.55 | 8.20 | % | 0.04 | 0 | 0 | 0.32 | -0.43 | 0.02 | -0.12 | 9/15/2025 2:58:51 PM EST | |||
| 230.00 | 9.80 | 10.80 | 10.30 | % | 0.04 | 0 | 0 | 0.30 | -0.51 | 0.02 | -0.11 | 9/15/2025 2:58:51 PM EST | |||
| 235.00 | 12.35 | 13.50 | 12.93 | % | 0.06 | 0 | 0 | 0.29 | -0.60 | 0.02 | -0.11 | 9/15/2025 2:58:51 PM EST | |||
| 240.00 | 15.45 | 16.55 | 16.00 | % | 0.07 | 0 | 0 | 0.28 | -0.68 | 0.02 | -0.09 | 9/15/2025 2:58:51 PM EST | |||
| 245.00 | 18.40 | 20.05 | 19.23 | % | 0.08 | 0 | 0 | 0.28 | -0.75 | 0.01 | -0.08 | 9/15/2025 2:58:51 PM EST | |||
| 250.00 | 21.90 | 24.95 | 23.43 | % | 0.09 | 0 | 0 | 0.27 | -0.81 | 0.01 | -0.07 | 9/15/2025 2:58:51 PM EST | |||
| 255.00 | 26.20 | 29.30 | 27.75 | % | 0.11 | 0 | 0 | 0.35 | -0.86 | 0.01 | -0.05 | 9/15/2025 2:58:51 PM EST | |||
| 260.00 | 30.70 | 33.75 | 32.23 | % | 0.12 | 0 | 0 | 0.35 | -0.90 | 0.01 | -0.04 | 9/15/2025 2:58:51 PM EST | |||
| 265.00 | 35.40 | 38.40 | 36.90 | % | 0.14 | 0 | 0 | 0.40 | -0.92 | 0.01 | -0.04 | 9/15/2025 2:58:51 PM EST | |||
| 270.00 | 40.45 | 43.20 | 41.83 | % | 0.15 | 0 | 0 | 0.43 | -0.95 | 0.00 | -0.03 | 9/15/2025 2:58:51 PM EST | |||
| 275.00 | 45.45 | 48.10 | 46.78 | % | 0.17 | 0 | 0 | 0.48 | -0.96 | 0.00 | -0.02 | 9/15/2025 2:58:51 PM EST | |||
| 280.00 | 50.45 | 52.90 | 51.68 | % | 0.18 | 0 | 0 | 0.49 | -0.98 | 0.00 | -0.01 | 9/15/2025 2:58:51 PM EST | |||
| 285.00 | 55.50 | 57.70 | 56.60 | % | 0.20 | 0 | 0 | 0.51 | -0.98 | 0.00 | -0.01 | 9/15/2025 2:58:51 PM EST |