Options Chain for EXPEDIA GROUP INC COM NEW (EXPE) - $286.57 as of 12/26/2025 1:03:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 112.00 | 116.05 | 114.03 | % | 0.65 | 0 | 0 | 0.87 | 0.99 | 0.00 | -0.03 | 12/26/2025 3:59:48 PM EST | |||
| 180.00 | 107.05 | 111.15 | 109.10 | 108.99 | % | 0.61 | 2 | 0 | 0.83 | 0.99 | 0.00 | -0.03 | 12/26/2025 | 12/26/2025 3:59:48 PM EST | |
| 185.00 | 102.20 | 106.10 | 104.15 | 106.25 | 0.00 | 0.00% | 0.56 | 0 | 4 | 0.76 | 0.98 | 0.00 | -0.05 | 12/19/2025 | 12/26/2025 3:59:48 PM EST |
| 190.00 | 97.35 | 101.25 | 99.30 | % | 0.52 | 0 | 0 | 0.73 | 0.98 | 0.00 | -0.06 | 12/26/2025 3:59:48 PM EST | |||
| 195.00 | 92.50 | 96.40 | 94.45 | % | 0.48 | 0 | 0 | 0.70 | 0.97 | 0.00 | -0.07 | 12/26/2025 3:59:48 PM EST | |||
| 200.00 | 87.75 | 91.50 | 89.63 | % | 0.45 | 0 | 0 | 0.67 | 0.97 | 0.00 | -0.07 | 12/26/2025 3:59:48 PM EST | |||
| 210.00 | 78.20 | 82.00 | 80.10 | % | 0.38 | 0 | 0 | 0.63 | 0.95 | 0.00 | -0.09 | 12/26/2025 3:59:48 PM EST | |||
| 220.00 | 69.55 | 72.75 | 71.15 | 71.05 | +9.10 | +14.69% | 0.32 | 2 | 3 | 0.46 | 0.93 | 0.00 | -0.10 | 12/26/2025 | 12/26/2025 3:59:48 PM EST |
| 230.00 | 60.45 | 63.50 | 61.98 | % | 0.27 | 0 | 0 | 0.47 | 0.90 | 0.00 | -0.12 | 12/26/2025 3:59:48 PM EST | |||
| 240.00 | 51.65 | 54.15 | 52.90 | 52.77 | -3.73 | -6.61% | 0.22 | 3 | 2 | 0.45 | 0.86 | 0.00 | -0.14 | 12/26/2025 | 12/26/2025 3:59:48 PM EST |
| 250.00 | 42.60 | 45.75 | 44.18 | 48.50 | 0.00 | 0.00% | 0.18 | 0 | 7 | 0.43 | 0.81 | 0.01 | -0.16 | 12/19/2025 | 12/26/2025 3:59:48 PM EST |
| 260.00 | 35.50 | 37.90 | 36.70 | 36.46 | -1.94 | -5.06% | 0.14 | 1 | 25 | 0.43 | 0.76 | 0.01 | -0.17 | 12/26/2025 | 12/26/2025 3:59:48 PM EST |
| 270.00 | 28.50 | 30.30 | 29.40 | 30.66 | 0.00 | 0.00% | 0.11 | 0 | 7 | 0.41 | 0.69 | 0.01 | -0.18 | 12/23/2025 | 12/26/2025 3:59:48 PM EST |
| 280.00 | 23.10 | 24.95 | 24.03 | 24.34 | +0.17 | +0.71% | 0.09 | 36 | 31 | 0.43 | 0.61 | 0.01 | -0.18 | 12/26/2025 | 12/26/2025 3:59:48 PM EST |
| 290.00 | 17.65 | 19.25 | 18.45 | 18.80 | 0.00 | 0.00% | 0.06 | 0 | 91 | 0.42 | 0.53 | 0.01 | -0.18 | 12/22/2025 | 12/26/2025 3:59:48 PM EST |
| 300.00 | 13.25 | 13.80 | 13.53 | 13.55 | 0.00 | 0.00% | 0.05 | 0 | 177 | 0.40 | 0.44 | 0.01 | -0.17 | 12/24/2025 | 12/26/2025 3:59:48 PM EST |
| 310.00 | 9.70 | 10.10 | 9.90 | 9.68 | -0.12 | -1.23% | 0.03 | 4 | 33 | 0.40 | 0.36 | 0.01 | -0.16 | 12/26/2025 | 12/26/2025 3:59:48 PM EST |
| 320.00 | 7.05 | 7.40 | 7.23 | 7.70 | 0.00 | 0.00% | 0.02 | 0 | 27 | 0.40 | 0.28 | 0.01 | -0.14 | 12/23/2025 | 12/26/2025 3:59:48 PM EST |
| 330.00 | 5.10 | 5.40 | 5.25 | 5.42 | -0.03 | -0.55% | 0.02 | 3 | 47 | 0.40 | 0.22 | 0.01 | -0.13 | 12/26/2025 | 12/26/2025 3:59:48 PM EST |
| 340.00 | 2.66 | 5.95 | 4.31 | 4.10 | 0.00 | 0.00% | 0.01 | 0 | 106 | 0.42 | 0.17 | 0.01 | -0.11 | 12/23/2025 | 12/26/2025 3:59:48 PM EST |
| 350.00 | 1.94 | 4.05 | 3.00 | 2.85 | -0.30 | -9.53% | 0.01 | 2 | 6 | 0.41 | 0.13 | 0.00 | -0.09 | 12/26/2025 | 12/26/2025 3:59:48 PM EST |
| 360.00 | 1.26 | 2.74 | 2.00 | 2.32 | % | 0.01 | 1 | 0 | 0.41 | 0.10 | 0.00 | -0.07 | 12/26/2025 | 12/26/2025 3:59:48 PM EST | |
| 370.00 | 0.54 | 2.65 | 1.60 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.41 | 0.07 | 0.00 | -0.06 | 12/19/2025 | 12/26/2025 3:59:48 PM EST |
| 380.00 | 0.23 | 2.20 | 1.22 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.41 | 0.05 | 0.00 | -0.05 | 12/19/2025 | 12/26/2025 3:59:48 PM EST |
| 390.00 | 0.04 | 1.84 | 0.94 | % | 0.00 | 0 | 0 | 0.40 | 0.04 | 0.00 | -0.04 | 12/26/2025 3:59:48 PM EST | |||
| 400.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.52 | 0.03 | 0.00 | -0.03 | 12/26/2025 3:59:48 PM EST | |||
| 410.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.53 | 0.02 | 0.00 | -0.02 | 12/26/2025 3:59:48 PM EST | |||
| 420.00 | 0.00 | 1.49 | 0.75 | % | 0.00 | 0 | 0 | 0.57 | 0.01 | 0.00 | -0.01 | 12/26/2025 3:59:48 PM EST | |||
| 430.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.57 | 0.01 | 0.00 | -0.01 | 12/26/2025 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 0.77 | -0.01 | 0.00 | -0.03 | 12/26/2025 3:59:48 PM EST | |||
| 180.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 0.75 | -0.01 | 0.00 | -0.03 | 12/26/2025 3:59:48 PM EST | |||
| 185.00 | 0.10 | 1.25 | 0.68 | % | 0.00 | 0 | 0 | 0.58 | -0.02 | 0.00 | -0.05 | 12/26/2025 3:59:48 PM EST | |||
| 190.00 | 0.24 | 1.60 | 0.92 | % | 0.00 | 0 | 0 | 0.60 | -0.02 | 0.00 | -0.06 | 12/26/2025 3:59:48 PM EST | |||
| 195.00 | 0.15 | 1.90 | 1.03 | % | 0.01 | 0 | 0 | 0.56 | -0.03 | 0.00 | -0.07 | 12/26/2025 3:59:48 PM EST | |||
| 200.00 | 0.85 | 3.10 | 1.98 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.64 | -0.03 | 0.00 | -0.07 | 12/18/2025 | 12/26/2025 3:59:48 PM EST |
| 210.00 | 0.52 | 3.05 | 1.79 | 1.86 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.55 | -0.05 | 0.00 | -0.09 | 12/18/2025 | 12/26/2025 3:59:48 PM EST |
| 220.00 | 1.34 | 3.70 | 2.52 | 2.47 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.54 | -0.07 | 0.00 | -0.10 | 12/18/2025 | 12/26/2025 3:59:48 PM EST |
| 230.00 | 1.77 | 4.70 | 3.24 | 3.10 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.51 | -0.10 | 0.00 | -0.12 | 12/22/2025 | 12/26/2025 3:59:48 PM EST |
| 240.00 | 2.87 | 5.40 | 4.14 | 3.95 | -0.05 | -1.25% | 0.02 | 17 | 175 | 0.48 | -0.14 | 0.00 | -0.14 | 12/26/2025 | 12/26/2025 3:59:48 PM EST |
| 250.00 | 5.40 | 5.70 | 5.55 | 5.50 | -0.60 | -9.84% | 0.02 | 40 | 73 | 0.46 | -0.19 | 0.01 | -0.16 | 12/26/2025 | 12/26/2025 3:59:48 PM EST |
| 260.00 | 7.50 | 7.85 | 7.68 | 7.75 | -0.75 | -8.83% | 0.03 | 26 | 31 | 0.44 | -0.24 | 0.01 | -0.17 | 12/26/2025 | 12/26/2025 3:59:48 PM EST |
| 270.00 | 10.30 | 10.75 | 10.53 | 10.75 | -0.45 | -4.02% | 0.04 | 61 | 1,192 | 0.43 | -0.31 | 0.01 | -0.18 | 12/26/2025 | 12/26/2025 3:59:48 PM EST |
| 280.00 | 13.90 | 14.45 | 14.18 | 15.26 | +1.31 | +9.40% | 0.05 | 69 | 100 | 0.42 | -0.39 | 0.01 | -0.18 | 12/26/2025 | 12/26/2025 3:59:48 PM EST |
| 290.00 | 18.50 | 19.00 | 18.75 | 19.55 | +0.10 | +0.52% | 0.06 | 36 | 22 | 0.41 | -0.47 | 0.01 | -0.18 | 12/26/2025 | 12/26/2025 3:59:48 PM EST |
| 300.00 | 24.05 | 24.50 | 24.28 | 23.95 | 0.00 | 0.00% | 0.08 | 0 | 21 | 0.40 | -0.56 | 0.01 | -0.17 | 12/23/2025 | 12/26/2025 3:59:48 PM EST |
| 310.00 | 28.60 | 31.80 | 30.20 | 40.89 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.38 | -0.64 | 0.01 | -0.16 | 12/12/2025 | 12/26/2025 3:59:48 PM EST |
| 320.00 | 35.95 | 39.90 | 37.93 | 44.95 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.38 | -0.72 | 0.01 | -0.14 | 12/11/2025 | 12/26/2025 3:59:48 PM EST |
| 330.00 | 44.00 | 47.95 | 45.98 | % | 0.14 | 0 | 0 | 0.38 | -0.78 | 0.01 | -0.13 | 12/26/2025 3:59:48 PM EST | |||
| 340.00 | 52.65 | 56.50 | 54.58 | % | 0.16 | 0 | 0 | 0.36 | -0.83 | 0.01 | -0.11 | 12/26/2025 3:59:48 PM EST | |||
| 350.00 | 61.70 | 65.35 | 63.53 | % | 0.18 | 0 | 0 | 0.45 | -0.87 | 0.00 | -0.09 | 12/26/2025 3:59:48 PM EST | |||
| 360.00 | 71.70 | 74.95 | 73.33 | % | 0.20 | 0 | 0 | 0.48 | -0.90 | 0.00 | -0.07 | 12/26/2025 3:59:48 PM EST | |||
| 370.00 | 80.65 | 84.60 | 82.63 | % | 0.22 | 0 | 0 | 0.51 | -0.93 | 0.00 | -0.06 | 12/26/2025 3:59:48 PM EST | |||
| 380.00 | 90.40 | 94.50 | 92.45 | % | 0.24 | 0 | 0 | 0.54 | -0.95 | 0.00 | -0.05 | 12/26/2025 3:59:48 PM EST | |||
| 390.00 | 100.40 | 104.50 | 102.45 | % | 0.26 | 0 | 0 | 0.58 | -0.96 | 0.00 | -0.04 | 12/26/2025 3:59:48 PM EST | |||
| 400.00 | 110.40 | 114.50 | 112.45 | % | 0.28 | 0 | 0 | 0.62 | -0.97 | 0.00 | -0.03 | 12/26/2025 3:59:48 PM EST | |||
| 410.00 | 120.40 | 124.50 | 122.45 | % | 0.30 | 0 | 0 | 0.66 | -0.98 | 0.00 | -0.02 | 12/26/2025 3:59:48 PM EST | |||
| 420.00 | 130.40 | 134.50 | 132.45 | % | 0.32 | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.01 | 12/26/2025 3:59:48 PM EST | |||
| 430.00 | 140.40 | 144.50 | 142.45 | % | 0.33 | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.01 | 12/26/2025 3:59:48 PM EST |