Options Chain for EXPEDIA GROUP INC COM NEW (EXPE) - $282.94 as of 1/5/2026 1:46:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 141.15 | 145.30 | 143.23 | % | 0.99 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 1/5/2026 4:00:01 PM EST | |||
| 150.00 | 136.15 | 140.35 | 138.25 | % | 0.92 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 1/5/2026 4:00:01 PM EST | |||
| 155.00 | 131.50 | 135.35 | 133.43 | % | 0.86 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 1/5/2026 4:00:01 PM EST | |||
| 160.00 | 126.50 | 130.45 | 128.48 | % | 0.80 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 1/5/2026 4:00:01 PM EST | |||
| 165.00 | 121.50 | 125.45 | 123.48 | % | 0.75 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 1/5/2026 4:00:01 PM EST | |||
| 170.00 | 116.50 | 120.50 | 118.50 | % | 0.70 | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.01 | 1/5/2026 4:00:01 PM EST | |||
| 175.00 | 111.50 | 115.60 | 113.55 | % | 0.65 | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.02 | 1/5/2026 4:00:01 PM EST | |||
| 180.00 | 106.50 | 110.65 | 108.58 | % | 0.60 | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.02 | 1/5/2026 4:00:01 PM EST | |||
| 185.00 | 101.50 | 105.70 | 103.60 | % | 0.56 | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.02 | 1/5/2026 4:00:01 PM EST | |||
| 190.00 | 96.60 | 100.75 | 98.68 | % | 0.52 | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.03 | 1/5/2026 4:00:01 PM EST | |||
| 195.00 | 91.70 | 95.85 | 93.78 | % | 0.48 | 0 | 0 | 0.87 | 0.99 | 0.00 | -0.03 | 1/5/2026 4:00:01 PM EST | |||
| 200.00 | 86.95 | 90.75 | 88.85 | % | 0.44 | 0 | 0 | 0.83 | 0.99 | 0.00 | -0.04 | 1/5/2026 4:00:01 PM EST | |||
| 205.00 | 82.00 | 85.95 | 83.98 | % | 0.41 | 0 | 0 | 0.80 | 0.98 | 0.00 | -0.04 | 1/5/2026 4:00:01 PM EST | |||
| 210.00 | 77.15 | 81.10 | 79.13 | % | 0.38 | 0 | 0 | 0.76 | 0.98 | 0.00 | -0.05 | 1/5/2026 4:00:01 PM EST | |||
| 215.00 | 72.40 | 76.35 | 74.38 | % | 0.35 | 0 | 0 | 0.73 | 0.97 | 0.00 | -0.06 | 1/5/2026 4:00:01 PM EST | |||
| 220.00 | 67.75 | 71.20 | 69.48 | % | 0.32 | 0 | 0 | 0.68 | 0.96 | 0.00 | -0.08 | 1/5/2026 4:00:01 PM EST | |||
| 225.00 | 63.05 | 67.00 | 65.03 | % | 0.29 | 0 | 0 | 0.67 | 0.94 | 0.00 | -0.10 | 1/5/2026 4:00:01 PM EST | |||
| 230.00 | 58.50 | 62.40 | 60.45 | % | 0.26 | 0 | 0 | 0.65 | 0.93 | 0.00 | -0.11 | 1/5/2026 4:00:01 PM EST | |||
| 235.00 | 54.00 | 57.90 | 55.95 | % | 0.24 | 0 | 0 | 0.49 | 0.91 | 0.00 | -0.13 | 1/5/2026 4:00:01 PM EST | |||
| 240.00 | 49.60 | 53.50 | 51.55 | % | 0.21 | 0 | 0 | 0.50 | 0.89 | 0.00 | -0.14 | 1/5/2026 4:00:01 PM EST | |||
| 245.00 | 45.75 | 49.30 | 47.53 | % | 0.19 | 0 | 0 | 0.51 | 0.86 | 0.00 | -0.16 | 1/5/2026 4:00:01 PM EST | |||
| 250.00 | 41.20 | 45.15 | 43.18 | % | 0.17 | 0 | 0 | 0.49 | 0.83 | 0.01 | -0.18 | 1/5/2026 4:00:01 PM EST | |||
| 255.00 | 37.45 | 41.25 | 39.35 | % | 0.15 | 0 | 0 | 0.50 | 0.80 | 0.01 | -0.19 | 1/5/2026 4:00:01 PM EST | |||
| 260.00 | 34.00 | 37.45 | 35.73 | 32.95 | 0.00 | 0.00% | 0.14 | 0 | 31 | 0.50 | 0.77 | 0.01 | -0.21 | 12/31/2025 | 1/5/2026 4:00:01 PM EST |
| 265.00 | 31.15 | 33.40 | 32.28 | % | 0.12 | 0 | 0 | 0.50 | 0.73 | 0.01 | -0.22 | 1/5/2026 4:00:01 PM EST | |||
| 270.00 | 27.10 | 30.10 | 28.60 | % | 0.11 | 0 | 0 | 0.49 | 0.69 | 0.01 | -0.23 | 1/5/2026 4:00:01 PM EST | |||
| 275.00 | 24.35 | 26.75 | 25.55 | % | 0.09 | 0 | 0 | 0.49 | 0.65 | 0.01 | -0.24 | 1/5/2026 4:00:01 PM EST | |||
| 280.00 | 21.25 | 24.00 | 22.63 | % | 0.08 | 0 | 0 | 0.48 | 0.61 | 0.01 | -0.24 | 1/5/2026 4:00:01 PM EST | |||
| 285.00 | 18.25 | 21.20 | 19.73 | % | 0.07 | 0 | 0 | 0.47 | 0.57 | 0.01 | -0.25 | 1/5/2026 4:00:01 PM EST | |||
| 290.00 | 15.30 | 18.40 | 16.85 | % | 0.06 | 0 | 0 | 0.46 | 0.52 | 0.01 | -0.25 | 1/5/2026 4:00:01 PM EST | |||
| 295.00 | 13.50 | 15.80 | 14.65 | 12.18 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.46 | 0.48 | 0.01 | -0.24 | 1/2/2026 | 1/5/2026 4:00:01 PM EST |
| 300.00 | 10.85 | 13.60 | 12.23 | 9.35 | % | 0.04 | 1 | 0 | 0.45 | 0.43 | 0.01 | -0.24 | 1/5/2026 | 1/5/2026 4:00:01 PM EST | |
| 305.00 | 9.60 | 11.50 | 10.55 | 10.20 | +0.65 | +6.81% | 0.03 | 1 | 1 | 0.45 | 0.39 | 0.01 | -0.23 | 1/5/2026 | 1/5/2026 4:00:01 PM EST |
| 310.00 | 8.00 | 10.25 | 9.13 | % | 0.03 | 0 | 0 | 0.45 | 0.34 | 0.01 | -0.21 | 1/5/2026 4:00:01 PM EST | |||
| 315.00 | 5.20 | 9.00 | 7.10 | 6.75 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.43 | 0.30 | 0.01 | -0.20 | 12/31/2025 | 1/5/2026 4:00:01 PM EST |
| 320.00 | 4.60 | 7.65 | 6.13 | 5.40 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.43 | 0.26 | 0.01 | -0.18 | 12/31/2025 | 1/5/2026 4:00:01 PM EST |
| 325.00 | 2.96 | 6.70 | 4.83 | % | 0.01 | 0 | 0 | 0.42 | 0.22 | 0.01 | -0.17 | 1/5/2026 4:00:01 PM EST | |||
| 330.00 | 2.37 | 5.75 | 4.06 | % | 0.01 | 0 | 0 | 0.43 | 0.19 | 0.01 | -0.15 | 1/5/2026 4:00:01 PM EST | |||
| 335.00 | 1.34 | 5.50 | 3.42 | 2.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.42 | 0.16 | 0.01 | -0.13 | 12/31/2025 | 1/5/2026 4:00:01 PM EST |
| 340.00 | 0.81 | 4.80 | 2.81 | % | 0.01 | 0 | 0 | 0.42 | 0.13 | 0.01 | -0.12 | 1/5/2026 4:00:01 PM EST | |||
| 345.00 | 2.04 | 3.70 | 2.87 | % | 0.01 | 0 | 0 | 0.46 | 0.11 | 0.00 | -0.10 | 1/5/2026 4:00:01 PM EST | |||
| 350.00 | 0.45 | 3.50 | 1.98 | 1.65 | -0.35 | -17.50% | 0.01 | 1 | 1 | 0.42 | 0.09 | 0.00 | -0.09 | 1/5/2026 | 1/5/2026 4:00:01 PM EST |
| 355.00 | 0.10 | 3.40 | 1.75 | 1.40 | -0.25 | -15.16% | 0.00 | 1 | 1 | 0.41 | 0.08 | 0.00 | -0.08 | 1/5/2026 | 1/5/2026 4:00:01 PM EST |
| 360.00 | 0.00 | 3.05 | 1.53 | % | 0.00 | 0 | 0 | 0.55 | 0.06 | 0.00 | -0.06 | 1/5/2026 4:00:01 PM EST | |||
| 370.00 | 0.00 | 2.73 | 1.37 | % | 0.00 | 0 | 0 | 0.58 | 0.04 | 0.00 | -0.04 | 1/5/2026 4:00:01 PM EST | |||
| 380.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 0.61 | 0.03 | 0.00 | -0.03 | 1/5/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 0.00 | 1.76 | 0.88 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 1/5/2026 4:00:01 PM EST | |||
| 150.00 | 0.00 | 1.42 | 0.71 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 1/5/2026 4:00:01 PM EST | |||
| 155.00 | 0.00 | 1.28 | 0.64 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 1/5/2026 4:00:01 PM EST | |||
| 160.00 | 0.00 | 2.26 | 1.13 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 1/5/2026 4:00:01 PM EST | |||
| 165.00 | 0.00 | 2.28 | 1.14 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 1/5/2026 4:00:01 PM EST | |||
| 170.00 | 0.00 | 2.31 | 1.16 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | -0.01 | 1/5/2026 4:00:01 PM EST | |||
| 175.00 | 0.00 | 2.04 | 1.02 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | -0.02 | 1/5/2026 4:00:01 PM EST | |||
| 180.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | -0.02 | 1/5/2026 4:00:01 PM EST | |||
| 185.00 | 0.00 | 2.46 | 1.23 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | -0.02 | 1/5/2026 4:00:01 PM EST | |||
| 190.00 | 0.00 | 2.53 | 1.27 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | -0.03 | 1/5/2026 4:00:01 PM EST | |||
| 195.00 | 0.00 | 2.63 | 1.32 | % | 0.01 | 0 | 0 | 0.87 | -0.01 | 0.00 | -0.03 | 1/5/2026 4:00:01 PM EST | |||
| 200.00 | 0.00 | 2.74 | 1.37 | % | 0.01 | 0 | 0 | 0.84 | -0.01 | 0.00 | -0.04 | 1/5/2026 4:00:01 PM EST | |||
| 205.00 | 0.00 | 2.89 | 1.45 | % | 0.01 | 0 | 0 | 0.81 | -0.02 | 0.00 | -0.04 | 1/5/2026 4:00:01 PM EST | |||
| 210.00 | 0.00 | 3.05 | 1.53 | % | 0.01 | 0 | 0 | 0.77 | -0.02 | 0.00 | -0.05 | 1/5/2026 4:00:01 PM EST | |||
| 215.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 0.74 | -0.03 | 0.00 | -0.06 | 1/5/2026 4:00:01 PM EST | |||
| 220.00 | 0.00 | 3.25 | 1.63 | % | 0.01 | 0 | 0 | 0.70 | -0.04 | 0.00 | -0.08 | 1/5/2026 4:00:01 PM EST | |||
| 225.00 | 0.23 | 3.50 | 1.87 | % | 0.01 | 0 | 0 | 0.52 | -0.06 | 0.00 | -0.10 | 1/5/2026 4:00:01 PM EST | |||
| 230.00 | 0.63 | 3.75 | 2.19 | 2.17 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.52 | -0.07 | 0.00 | -0.11 | 12/31/2025 | 1/5/2026 4:00:01 PM EST |
| 235.00 | 1.28 | 4.10 | 2.69 | 2.66 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.53 | -0.09 | 0.00 | -0.13 | 12/31/2025 | 1/5/2026 4:00:01 PM EST |
| 240.00 | 1.43 | 3.65 | 2.54 | % | 0.01 | 0 | 0 | 0.48 | -0.11 | 0.00 | -0.14 | 1/5/2026 4:00:01 PM EST | |||
| 245.00 | 2.31 | 5.75 | 4.03 | % | 0.02 | 0 | 0 | 0.52 | -0.14 | 0.00 | -0.16 | 1/5/2026 4:00:01 PM EST | |||
| 250.00 | 2.55 | 6.50 | 4.53 | % | 0.02 | 0 | 0 | 0.49 | -0.17 | 0.01 | -0.18 | 1/5/2026 4:00:01 PM EST | |||
| 255.00 | 3.80 | 7.50 | 5.65 | % | 0.02 | 0 | 0 | 0.49 | -0.20 | 0.01 | -0.19 | 1/5/2026 4:00:01 PM EST | |||
| 260.00 | 5.10 | 8.65 | 6.88 | % | 0.03 | 0 | 0 | 0.49 | -0.23 | 0.01 | -0.21 | 1/5/2026 4:00:01 PM EST | |||
| 265.00 | 7.30 | 9.95 | 8.63 | 10.02 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.50 | -0.27 | 0.01 | -0.22 | 1/2/2026 | 1/5/2026 4:00:01 PM EST |
| 270.00 | 8.95 | 11.60 | 10.28 | 12.42 | +1.82 | +17.17% | 0.04 | 1 | 2 | 0.50 | -0.31 | 0.01 | -0.23 | 1/5/2026 | 1/5/2026 4:00:01 PM EST |
| 275.00 | 10.65 | 13.10 | 11.88 | % | 0.04 | 0 | 0 | 0.49 | -0.35 | 0.01 | -0.24 | 1/5/2026 4:00:01 PM EST | |||
| 280.00 | 11.70 | 14.95 | 13.33 | 13.45 | -1.15 | -7.88% | 0.05 | 1 | 1 | 0.47 | -0.39 | 0.01 | -0.24 | 1/5/2026 | 1/5/2026 4:00:01 PM EST |
| 285.00 | 14.65 | 17.05 | 15.85 | % | 0.06 | 0 | 0 | 0.47 | -0.43 | 0.01 | -0.25 | 1/5/2026 4:00:01 PM EST | |||
| 290.00 | 16.00 | 19.95 | 17.98 | % | 0.06 | 0 | 0 | 0.46 | -0.48 | 0.01 | -0.25 | 1/5/2026 4:00:01 PM EST | |||
| 295.00 | 19.80 | 21.85 | 20.83 | % | 0.07 | 0 | 0 | 0.46 | -0.52 | 0.01 | -0.24 | 1/5/2026 4:00:01 PM EST | |||
| 300.00 | 22.75 | 24.65 | 23.70 | % | 0.08 | 0 | 0 | 0.46 | -0.57 | 0.01 | -0.24 | 1/5/2026 4:00:01 PM EST | |||
| 305.00 | 25.15 | 27.50 | 26.33 | % | 0.09 | 0 | 0 | 0.44 | -0.61 | 0.01 | -0.23 | 1/5/2026 4:00:01 PM EST | |||
| 310.00 | 28.95 | 31.50 | 30.23 | % | 0.10 | 0 | 0 | 0.45 | -0.66 | 0.01 | -0.21 | 1/5/2026 4:00:01 PM EST | |||
| 315.00 | 31.50 | 35.10 | 33.30 | % | 0.11 | 0 | 0 | 0.43 | -0.70 | 0.01 | -0.20 | 1/5/2026 4:00:01 PM EST | |||
| 320.00 | 35.20 | 39.00 | 37.10 | % | 0.12 | 0 | 0 | 0.43 | -0.74 | 0.01 | -0.18 | 1/5/2026 4:00:01 PM EST | |||
| 325.00 | 39.60 | 43.15 | 41.38 | % | 0.13 | 0 | 0 | 0.44 | -0.78 | 0.01 | -0.17 | 1/5/2026 4:00:01 PM EST | |||
| 330.00 | 43.35 | 46.95 | 45.15 | % | 0.14 | 0 | 0 | 0.42 | -0.81 | 0.01 | -0.15 | 1/5/2026 4:00:01 PM EST | |||
| 335.00 | 47.55 | 51.55 | 49.55 | % | 0.15 | 0 | 0 | 0.51 | -0.84 | 0.01 | -0.13 | 1/5/2026 4:00:01 PM EST | |||
| 340.00 | 51.95 | 55.95 | 53.95 | % | 0.16 | 0 | 0 | 0.52 | -0.87 | 0.01 | -0.12 | 1/5/2026 4:00:01 PM EST | |||
| 345.00 | 57.15 | 60.10 | 58.63 | % | 0.17 | 0 | 0 | 0.51 | -0.89 | 0.00 | -0.10 | 1/5/2026 4:00:01 PM EST | |||
| 350.00 | 61.75 | 64.70 | 63.23 | % | 0.18 | 0 | 0 | 0.52 | -0.91 | 0.00 | -0.09 | 1/5/2026 4:00:01 PM EST | |||
| 355.00 | 66.50 | 69.45 | 67.98 | % | 0.19 | 0 | 0 | 0.53 | -0.92 | 0.00 | -0.08 | 1/5/2026 4:00:01 PM EST | |||
| 360.00 | 71.35 | 74.25 | 72.80 | % | 0.20 | 0 | 0 | 0.52 | -0.94 | 0.00 | -0.06 | 1/5/2026 4:00:01 PM EST | |||
| 370.00 | 80.35 | 84.60 | 82.48 | % | 0.22 | 0 | 0 | 0.59 | -0.96 | 0.00 | -0.04 | 1/5/2026 4:00:01 PM EST | |||
| 380.00 | 90.60 | 94.60 | 92.60 | % | 0.24 | 0 | 0 | 0.63 | -0.97 | 0.00 | -0.03 | 1/5/2026 4:00:01 PM EST |