Options Chain for EXPEDIA GROUP INC COM NEW (EXPE) - $217.50 as of 10/3/2025 4:01:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 93.60 | 96.90 | 95.25 | % | 0.76 | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.02 | 10/3/2025 3:59:57 PM EST | |||
| 130.00 | 88.30 | 92.00 | 90.15 | % | 0.69 | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.02 | 10/3/2025 3:59:57 PM EST | |||
| 135.00 | 83.80 | 87.10 | 85.45 | % | 0.63 | 0 | 0 | 0.94 | 0.99 | 0.00 | -0.02 | 10/3/2025 3:59:57 PM EST | |||
| 140.00 | 78.85 | 82.20 | 80.53 | % | 0.58 | 0 | 0 | 0.89 | 0.99 | 0.00 | -0.03 | 10/3/2025 3:59:57 PM EST | |||
| 145.00 | 74.45 | 77.35 | 75.90 | % | 0.52 | 0 | 0 | 0.85 | 0.98 | 0.00 | -0.03 | 10/3/2025 3:59:57 PM EST | |||
| 150.00 | 69.60 | 72.50 | 71.05 | % | 0.47 | 0 | 0 | 0.80 | 0.98 | 0.00 | -0.04 | 10/3/2025 3:59:57 PM EST | |||
| 155.00 | 64.80 | 67.70 | 66.25 | % | 0.43 | 0 | 0 | 0.76 | 0.97 | 0.00 | -0.05 | 10/3/2025 3:59:57 PM EST | |||
| 160.00 | 59.80 | 63.05 | 61.43 | % | 0.38 | 0 | 0 | 0.62 | 0.95 | 0.00 | -0.05 | 10/3/2025 3:59:57 PM EST | |||
| 165.00 | 55.40 | 58.40 | 56.90 | % | 0.34 | 0 | 0 | 0.59 | 0.93 | 0.00 | -0.06 | 10/3/2025 3:59:57 PM EST | |||
| 170.00 | 51.15 | 53.85 | 52.50 | % | 0.31 | 0 | 0 | 0.61 | 0.91 | 0.00 | -0.07 | 10/3/2025 3:59:57 PM EST | |||
| 175.00 | 46.40 | 49.40 | 47.90 | % | 0.27 | 0 | 0 | 0.58 | 0.89 | 0.00 | -0.09 | 10/3/2025 3:59:57 PM EST | |||
| 180.00 | 42.30 | 45.15 | 43.73 | % | 0.24 | 0 | 0 | 0.58 | 0.86 | 0.00 | -0.10 | 10/3/2025 3:59:57 PM EST | |||
| 185.00 | 37.90 | 40.95 | 39.43 | 40.58 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.56 | 0.84 | 0.01 | -0.11 | 9/23/2025 | 10/3/2025 3:59:57 PM EST |
| 190.00 | 34.00 | 36.90 | 35.45 | 35.92 | +0.54 | +1.53% | 0.19 | 5 | 27 | 0.55 | 0.80 | 0.01 | -0.13 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 195.00 | 31.10 | 31.85 | 31.48 | 33.60 | +8.74 | +35.16% | 0.16 | 4 | 8 | 0.53 | 0.77 | 0.01 | -0.14 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 200.00 | 26.80 | 28.90 | 27.85 | 28.48 | +0.60 | +2.16% | 0.14 | 6 | 41 | 0.52 | 0.73 | 0.01 | -0.15 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 210.00 | 21.20 | 21.70 | 21.45 | 22.50 | +2.30 | +11.39% | 0.10 | 10 | 29 | 0.51 | 0.64 | 0.01 | -0.16 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 220.00 | 15.65 | 16.50 | 16.08 | 16.00 | +1.40 | +9.59% | 0.07 | 5 | 99 | 0.50 | 0.54 | 0.01 | -0.17 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 230.00 | 11.10 | 11.60 | 11.35 | 11.92 | +1.57 | +15.17% | 0.05 | 56 | 112 | 0.48 | 0.44 | 0.01 | -0.17 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 240.00 | 7.45 | 8.05 | 7.75 | 8.02 | +1.17 | +17.08% | 0.03 | 63 | 40 | 0.46 | 0.34 | 0.01 | -0.15 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 250.00 | 4.95 | 5.45 | 5.20 | 5.50 | +0.30 | +5.77% | 0.02 | 30 | 14 | 0.46 | 0.26 | 0.01 | -0.13 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 260.00 | 3.30 | 3.80 | 3.55 | 3.60 | +0.62 | +20.81% | 0.01 | 15 | 73 | 0.46 | 0.19 | 0.01 | -0.11 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 270.00 | 1.80 | 2.77 | 2.29 | 1.61 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.46 | 0.14 | 0.01 | -0.09 | 10/2/2025 | 10/3/2025 3:59:57 PM EST |
| 280.00 | 1.00 | 2.78 | 1.89 | 0.92 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.46 | 0.10 | 0.00 | -0.07 | 9/30/2025 | 10/3/2025 3:59:57 PM EST |
| 290.00 | 0.00 | 1.33 | 0.67 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.52 | 0.06 | 0.00 | -0.05 | 10/2/2025 | 10/3/2025 3:59:57 PM EST |
| 300.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 0.63 | 0.04 | 0.00 | -0.04 | 10/3/2025 3:59:57 PM EST | |||
| 310.00 | 0.00 | 2.42 | 1.21 | % | 0.00 | 0 | 0 | 0.67 | 0.03 | 0.00 | -0.03 | 10/3/2025 3:59:57 PM EST | |||
| 320.00 | 0.00 | 2.30 | 1.15 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.70 | 0.02 | 0.00 | -0.02 | 9/23/2025 | 10/3/2025 3:59:57 PM EST |
| 330.00 | 0.00 | 2.23 | 1.12 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.74 | 0.01 | 0.00 | -0.01 | 9/23/2025 | 10/3/2025 3:59:57 PM EST |
| 340.00 | 0.00 | 2.19 | 1.10 | % | 0.00 | 0 | 0 | 0.78 | 0.01 | 0.00 | -0.01 | 10/3/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.00 | 2.31 | 1.16 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | -0.02 | 10/3/2025 3:59:57 PM EST | |||
| 130.00 | 0.00 | 2.33 | 1.17 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | -0.02 | 10/3/2025 3:59:57 PM EST | |||
| 135.00 | 0.00 | 2.39 | 1.20 | % | 0.01 | 0 | 0 | 0.98 | -0.01 | 0.00 | -0.02 | 10/3/2025 3:59:57 PM EST | |||
| 140.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.93 | -0.01 | 0.00 | -0.03 | 10/3/2025 3:59:57 PM EST | |||
| 145.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.88 | -0.02 | 0.00 | -0.03 | 10/3/2025 3:59:57 PM EST | |||
| 150.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.70 | -0.02 | 0.00 | -0.04 | 10/3/2025 3:59:57 PM EST | |||
| 155.00 | 0.00 | 2.83 | 1.42 | % | 0.01 | 0 | 0 | 0.79 | -0.03 | 0.00 | -0.05 | 10/3/2025 3:59:57 PM EST | |||
| 160.00 | 0.78 | 1.97 | 1.38 | 1.37 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.59 | -0.05 | 0.00 | -0.05 | 10/2/2025 | 10/3/2025 3:59:57 PM EST |
| 165.00 | 0.44 | 2.19 | 1.32 | 1.68 | +0.20 | +13.52% | 0.01 | 1 | 16 | 0.51 | -0.07 | 0.00 | -0.06 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 170.00 | 1.10 | 2.61 | 1.86 | 1.93 | -0.24 | -11.06% | 0.01 | 1 | 63 | 0.54 | -0.09 | 0.00 | -0.07 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 175.00 | 1.83 | 3.05 | 2.44 | 2.13 | 0.00 | 0.00% | 0.01 | 0 | 103 | 0.54 | -0.11 | 0.00 | -0.09 | 10/1/2025 | 10/3/2025 3:59:57 PM EST |
| 180.00 | 2.04 | 3.40 | 2.72 | 2.65 | -0.57 | -17.71% | 0.02 | 2 | 2 | 0.51 | -0.14 | 0.00 | -0.10 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 185.00 | 3.50 | 4.25 | 3.88 | 3.75 | -1.15 | -23.47% | 0.02 | 8 | 32 | 0.52 | -0.16 | 0.01 | -0.11 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 190.00 | 4.75 | 5.25 | 5.00 | 4.65 | -0.15 | -3.13% | 0.03 | 3 | 65 | 0.52 | -0.20 | 0.01 | -0.13 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 195.00 | 5.95 | 7.00 | 6.48 | 6.05 | 0.00 | 0.00% | 0.03 | 0 | 166 | 0.53 | -0.23 | 0.01 | -0.14 | 10/2/2025 | 10/3/2025 3:59:57 PM EST |
| 200.00 | 7.45 | 8.00 | 7.73 | 6.85 | -1.20 | -14.91% | 0.04 | 12 | 107 | 0.51 | -0.27 | 0.01 | -0.15 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 210.00 | 11.00 | 11.50 | 11.25 | 10.80 | -2.10 | -16.28% | 0.05 | 14 | 114 | 0.50 | -0.36 | 0.01 | -0.16 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 220.00 | 15.40 | 15.95 | 15.68 | 14.25 | -2.17 | -13.22% | 0.07 | 57 | 45 | 0.49 | -0.46 | 0.01 | -0.17 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 230.00 | 20.25 | 21.25 | 20.75 | 19.60 | +1.40 | +7.70% | 0.09 | 1 | 21 | 0.47 | -0.56 | 0.01 | -0.17 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 240.00 | 26.35 | 28.80 | 27.58 | 33.00 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.47 | -0.66 | 0.01 | -0.15 | 9/30/2025 | 10/3/2025 3:59:57 PM EST |
| 250.00 | 33.90 | 36.10 | 35.00 | % | 0.14 | 0 | 0 | 0.47 | -0.74 | 0.01 | -0.13 | 10/3/2025 3:59:57 PM EST | |||
| 260.00 | 41.40 | 44.55 | 42.98 | % | 0.17 | 0 | 0 | 0.45 | -0.81 | 0.01 | -0.11 | 10/3/2025 3:59:57 PM EST | |||
| 270.00 | 50.20 | 53.75 | 51.98 | % | 0.19 | 0 | 0 | 0.56 | -0.86 | 0.01 | -0.09 | 10/3/2025 3:59:57 PM EST | |||
| 280.00 | 59.35 | 63.30 | 61.33 | % | 0.22 | 0 | 0 | 0.60 | -0.90 | 0.00 | -0.07 | 10/3/2025 3:59:57 PM EST | |||
| 290.00 | 69.10 | 72.85 | 70.98 | % | 0.24 | 0 | 0 | 0.63 | -0.94 | 0.00 | -0.05 | 10/3/2025 3:59:57 PM EST | |||
| 300.00 | 78.95 | 82.65 | 80.80 | % | 0.27 | 0 | 0 | 0.68 | -0.96 | 0.00 | -0.04 | 10/3/2025 3:59:57 PM EST | |||
| 310.00 | 88.85 | 92.65 | 90.75 | % | 0.29 | 0 | 0 | 0.73 | -0.97 | 0.00 | -0.03 | 10/3/2025 3:59:57 PM EST | |||
| 320.00 | 98.90 | 102.50 | 100.70 | % | 0.31 | 0 | 0 | 0.77 | -0.98 | 0.00 | -0.02 | 10/3/2025 3:59:57 PM EST | |||
| 330.00 | 109.05 | 112.65 | 110.85 | % | 0.34 | 0 | 0 | 0.81 | -0.99 | 0.00 | -0.01 | 10/3/2025 3:59:57 PM EST | |||
| 340.00 | 118.95 | 122.65 | 120.80 | % | 0.36 | 0 | 0 | 0.86 | -0.99 | 0.00 | -0.01 | 10/3/2025 3:59:57 PM EST |