Options Chain for EXPEDIA GROUP INC COM NEW (EXPE) - $240.00 as of 11/18/2025 8:05:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 123.25 | 127.00 | 125.13 | % | 1.09 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 11/18/2025 3:59:56 PM EST | |||
| 120.00 | 118.20 | 122.20 | 120.20 | % | 1.00 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 11/18/2025 3:59:56 PM EST | |||
| 125.00 | 113.80 | 117.05 | 115.43 | % | 0.92 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 11/18/2025 3:59:56 PM EST | |||
| 130.00 | 108.85 | 112.05 | 110.45 | % | 0.85 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 11/18/2025 3:59:56 PM EST | |||
| 135.00 | 103.40 | 107.10 | 105.25 | % | 0.78 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 11/18/2025 3:59:56 PM EST | |||
| 140.00 | 98.30 | 102.30 | 100.30 | 76.22 | 0.00 | 0.00% | 0.72 | 0 | 7 | 1.26 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 11/18/2025 3:59:56 PM EST |
| 145.00 | 93.45 | 97.20 | 95.33 | % | 0.66 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 11/18/2025 3:59:56 PM EST | |||
| 150.00 | 88.50 | 92.20 | 90.35 | % | 0.60 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 11/18/2025 3:59:56 PM EST | |||
| 155.00 | 83.50 | 87.30 | 85.40 | % | 0.55 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 11/18/2025 3:59:56 PM EST | |||
| 160.00 | 78.55 | 82.25 | 80.40 | % | 0.50 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 11/18/2025 3:59:56 PM EST | |||
| 165.00 | 74.15 | 77.50 | 75.83 | 88.00 | 0.00 | 0.00% | 0.46 | 0 | 1 | 0.94 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 3:59:56 PM EST |
| 170.00 | 69.15 | 72.40 | 70.78 | 48.50 | 0.00 | 0.00% | 0.42 | 0 | 20 | 0.86 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 11/18/2025 3:59:56 PM EST |
| 175.00 | 64.25 | 67.65 | 65.95 | % | 0.38 | 0 | 0 | 0.84 | 0.99 | 0.00 | -0.01 | 11/18/2025 3:59:56 PM EST | |||
| 180.00 | 59.90 | 62.75 | 61.33 | 81.76 | 0.00 | 0.00% | 0.34 | 0 | 22 | 0.79 | 0.98 | 0.00 | -0.02 | 11/7/2025 | 11/18/2025 3:59:56 PM EST |
| 185.00 | 55.15 | 57.95 | 56.55 | 78.80 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.74 | 0.98 | 0.00 | -0.02 | 11/14/2025 | 11/18/2025 3:59:56 PM EST |
| 190.00 | 50.20 | 53.00 | 51.60 | 75.03 | 0.00 | 0.00% | 0.27 | 0 | 2 | 0.70 | 0.96 | 0.00 | -0.04 | 11/14/2025 | 11/18/2025 3:59:56 PM EST |
| 195.00 | 45.40 | 48.30 | 46.85 | 73.70 | 0.00 | 0.00% | 0.24 | 0 | 6 | 0.66 | 0.94 | 0.00 | -0.05 | 11/10/2025 | 11/18/2025 3:59:56 PM EST |
| 200.00 | 40.85 | 43.70 | 42.28 | 53.25 | 0.00 | 0.00% | 0.21 | 0 | 7 | 0.57 | 0.92 | 0.00 | -0.07 | 11/17/2025 | 11/18/2025 3:59:56 PM EST |
| 210.00 | 31.80 | 34.80 | 33.30 | 36.96 | -3.59 | -8.86% | 0.16 | 1 | 31 | 0.53 | 0.85 | 0.01 | -0.11 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 220.00 | 23.65 | 25.35 | 24.50 | 40.10 | 0.00 | 0.00% | 0.11 | 0 | 49 | 0.46 | 0.77 | 0.01 | -0.15 | 11/17/2025 | 11/18/2025 3:59:56 PM EST |
| 230.00 | 16.40 | 18.30 | 17.35 | 21.07 | -0.23 | -1.08% | 0.08 | 3 | 112 | 0.44 | 0.65 | 0.01 | -0.17 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 240.00 | 11.30 | 11.80 | 11.55 | 14.25 | -0.15 | -1.05% | 0.05 | 34 | 183 | 0.42 | 0.52 | 0.01 | -0.18 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 250.00 | 6.95 | 7.35 | 7.15 | 7.53 | -1.47 | -16.34% | 0.03 | 87 | 165 | 0.41 | 0.37 | 0.01 | -0.17 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 260.00 | 3.95 | 4.40 | 4.18 | 5.21 | -0.09 | -1.70% | 0.02 | 14 | 228 | 0.40 | 0.25 | 0.01 | -0.14 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 270.00 | 2.10 | 2.53 | 2.32 | 2.76 | -0.41 | -12.94% | 0.01 | 108 | 326 | 0.40 | 0.15 | 0.01 | -0.10 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 280.00 | 0.71 | 2.91 | 1.81 | 1.63 | -0.38 | -18.91% | 0.01 | 19 | 148 | 0.43 | 0.09 | 0.01 | -0.07 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 290.00 | 0.50 | 1.83 | 1.17 | 0.70 | -0.31 | -30.70% | 0.00 | 6 | 511 | 0.44 | 0.05 | 0.00 | -0.05 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 300.00 | 0.01 | 1.10 | 0.56 | 0.61 | -0.05 | -7.58% | 0.00 | 6 | 87 | 0.39 | 0.03 | 0.00 | -0.03 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 310.00 | 0.00 | 0.72 | 0.36 | 0.43 | +0.08 | +22.86% | 0.00 | 3 | 209 | 0.51 | 0.01 | 0.00 | -0.02 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 320.00 | 0.00 | 0.15 | 0.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.44 | 0.01 | 0.00 | -0.01 | 11/17/2025 | 11/18/2025 3:59:56 PM EST |
| 330.00 | 0.00 | 0.82 | 0.41 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.62 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/18/2025 3:59:56 PM EST |
| 340.00 | 0.00 | 0.58 | 0.29 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:56 PM EST | |||
| 350.00 | 0.00 | 0.96 | 0.48 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:56 PM EST | |||
| 360.00 | 0.00 | 0.94 | 0.47 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:56 PM EST | |||
| 370.00 | 0.00 | 0.52 | 0.26 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.74 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 3:59:56 PM EST |
| 380.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:56 PM EST | |||
| 390.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:56 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:56 PM EST | |||
| 125.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:56 PM EST | |||
| 130.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:56 PM EST | |||
| 135.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:56 PM EST | |||
| 140.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:56 PM EST | |||
| 145.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:56 PM EST | |||
| 150.00 | 0.00 | 1.22 | 0.61 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:56 PM EST | |||
| 155.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:56 PM EST | |||
| 160.00 | 0.00 | 1.09 | 0.55 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.87 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/18/2025 3:59:56 PM EST |
| 165.00 | 0.00 | 0.74 | 0.37 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.75 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 3:59:56 PM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.70 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 3:59:56 PM EST |
| 175.00 | 0.00 | 0.99 | 0.50 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.69 | -0.01 | 0.00 | -0.01 | 11/7/2025 | 11/18/2025 3:59:56 PM EST |
| 180.00 | 0.13 | 0.40 | 0.27 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 303 | 0.49 | -0.02 | 0.00 | -0.02 | 11/17/2025 | 11/18/2025 3:59:56 PM EST |
| 185.00 | 0.00 | 1.20 | 0.60 | 1.00 | +0.78 | +354.55% | 0.00 | 1 | 19 | 0.62 | -0.02 | 0.00 | -0.02 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 190.00 | 0.15 | 1.64 | 0.90 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.49 | -0.04 | 0.00 | -0.04 | 11/17/2025 | 11/18/2025 3:59:56 PM EST |
| 195.00 | 0.57 | 1.86 | 1.22 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.50 | -0.06 | 0.00 | -0.05 | 11/10/2025 | 11/18/2025 3:59:56 PM EST |
| 200.00 | 0.82 | 2.43 | 1.63 | 1.19 | +0.14 | +13.34% | 0.01 | 2 | 61 | 0.49 | -0.08 | 0.00 | -0.07 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 210.00 | 1.64 | 2.47 | 2.06 | 1.82 | 0.00 | 0.00% | 0.01 | 0 | 128 | 0.42 | -0.15 | 0.01 | -0.11 | 11/17/2025 | 11/18/2025 3:59:56 PM EST |
| 220.00 | 3.90 | 4.30 | 4.10 | 3.35 | -0.03 | -0.89% | 0.02 | 27 | 146 | 0.42 | -0.23 | 0.01 | -0.15 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 230.00 | 6.70 | 7.80 | 7.25 | 6.33 | -0.87 | -12.09% | 0.03 | 766 | 141 | 0.42 | -0.35 | 0.01 | -0.17 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 240.00 | 10.80 | 11.25 | 11.03 | 10.10 | +0.53 | +5.54% | 0.05 | 1,458 | 960 | 0.39 | -0.48 | 0.01 | -0.18 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 250.00 | 16.40 | 16.85 | 16.63 | 15.75 | +1.03 | +7.00% | 0.07 | 750 | 791 | 0.38 | -0.63 | 0.01 | -0.17 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 260.00 | 23.25 | 24.00 | 23.63 | 23.63 | +3.30 | +16.24% | 0.09 | 14 | 653 | 0.36 | -0.75 | 0.01 | -0.14 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 270.00 | 29.70 | 32.75 | 31.23 | 27.05 | -1.70 | -5.92% | 0.12 | 1 | 491 | 0.30 | -0.85 | 0.01 | -0.10 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 280.00 | 39.00 | 41.70 | 40.35 | 16.76 | 0.00 | 0.00% | 0.14 | 0 | 67 | 0.47 | -0.91 | 0.01 | -0.07 | 11/13/2025 | 11/18/2025 3:59:56 PM EST |
| 290.00 | 48.55 | 51.55 | 50.05 | 28.80 | 0.00 | 0.00% | 0.17 | 0 | 33 | 0.53 | -0.95 | 0.00 | -0.05 | 11/14/2025 | 11/18/2025 3:59:56 PM EST |
| 300.00 | 58.35 | 61.85 | 60.10 | % | 0.20 | 0 | 0 | 0.62 | -0.97 | 0.00 | -0.03 | 11/18/2025 3:59:56 PM EST | |||
| 310.00 | 68.45 | 71.70 | 70.08 | % | 0.23 | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.02 | 11/18/2025 3:59:56 PM EST | |||
| 320.00 | 78.35 | 81.85 | 80.10 | 50.20 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.01 | 11/13/2025 | 11/18/2025 3:59:56 PM EST |
| 330.00 | 88.40 | 92.30 | 90.35 | % | 0.27 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:56 PM EST | |||
| 340.00 | 98.40 | 102.45 | 100.43 | % | 0.30 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:56 PM EST | |||
| 350.00 | 108.40 | 112.45 | 110.43 | % | 0.32 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:56 PM EST | |||
| 360.00 | 118.40 | 122.45 | 120.43 | % | 0.33 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:56 PM EST | |||
| 370.00 | 128.40 | 132.40 | 130.40 | % | 0.35 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:56 PM EST | |||
| 380.00 | 138.45 | 142.40 | 140.43 | % | 0.37 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:56 PM EST | |||
| 390.00 | 148.45 | 152.40 | 150.43 | % | 0.39 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:56 PM EST |