Options Chain for EXPEDIA GROUP INC COM NEW (EXPE) - $301.31 as of 1/9/2026 1:03:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 145.40 | 149.50 | 147.45 | % | 0.98 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:54 PM EST | |||
| 155.00 | 140.50 | 144.50 | 142.50 | % | 0.92 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:54 PM EST | |||
| 160.00 | 135.55 | 139.55 | 137.55 | % | 0.86 | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.01 | 1/9/2026 3:59:54 PM EST | |||
| 165.00 | 130.60 | 134.60 | 132.60 | % | 0.80 | 0 | 0 | 1.09 | 1.00 | 0.00 | -0.02 | 1/9/2026 3:59:54 PM EST | |||
| 170.00 | 125.65 | 129.65 | 127.65 | % | 0.75 | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.02 | 1/9/2026 3:59:54 PM EST | |||
| 175.00 | 120.70 | 124.70 | 122.70 | % | 0.70 | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.02 | 1/9/2026 3:59:54 PM EST | |||
| 180.00 | 115.75 | 119.75 | 117.75 | % | 0.65 | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.02 | 1/9/2026 3:59:54 PM EST | |||
| 185.00 | 110.80 | 114.80 | 112.80 | % | 0.61 | 0 | 0 | 0.91 | 0.99 | 0.00 | -0.03 | 1/9/2026 3:59:54 PM EST | |||
| 190.00 | 105.60 | 109.90 | 107.75 | % | 0.57 | 0 | 0 | 0.87 | 0.99 | 0.00 | -0.03 | 1/9/2026 3:59:54 PM EST | |||
| 195.00 | 100.95 | 104.95 | 102.95 | % | 0.53 | 0 | 0 | 0.84 | 0.99 | 0.00 | -0.04 | 1/9/2026 3:59:54 PM EST | |||
| 200.00 | 96.00 | 100.10 | 98.05 | % | 0.49 | 0 | 0 | 0.81 | 0.98 | 0.00 | -0.05 | 1/9/2026 3:59:54 PM EST | |||
| 205.00 | 91.45 | 95.05 | 93.25 | % | 0.45 | 0 | 0 | 0.74 | 0.98 | 0.00 | -0.05 | 1/9/2026 3:59:54 PM EST | |||
| 210.00 | 86.60 | 90.20 | 88.40 | % | 0.42 | 0 | 0 | 0.71 | 0.97 | 0.00 | -0.06 | 1/9/2026 3:59:54 PM EST | |||
| 215.00 | 81.80 | 85.40 | 83.60 | % | 0.39 | 0 | 0 | 0.68 | 0.96 | 0.00 | -0.07 | 1/9/2026 3:59:54 PM EST | |||
| 220.00 | 77.05 | 80.65 | 78.85 | % | 0.36 | 0 | 0 | 0.66 | 0.95 | 0.00 | -0.08 | 1/9/2026 3:59:54 PM EST | |||
| 225.00 | 72.35 | 75.80 | 74.08 | % | 0.33 | 0 | 0 | 0.63 | 0.94 | 0.00 | -0.09 | 1/9/2026 3:59:54 PM EST | |||
| 230.00 | 67.70 | 71.50 | 69.60 | % | 0.30 | 0 | 0 | 0.45 | 0.94 | 0.00 | -0.09 | 1/9/2026 3:59:54 PM EST | |||
| 235.00 | 63.15 | 67.00 | 65.08 | % | 0.28 | 0 | 0 | 0.47 | 0.91 | 0.00 | -0.12 | 1/9/2026 3:59:54 PM EST | |||
| 240.00 | 58.70 | 62.50 | 60.60 | % | 0.25 | 0 | 0 | 0.48 | 0.90 | 0.00 | -0.12 | 1/9/2026 3:59:54 PM EST | |||
| 245.00 | 54.30 | 58.15 | 56.23 | % | 0.23 | 0 | 0 | 0.48 | 0.88 | 0.00 | -0.13 | 1/9/2026 3:59:54 PM EST | |||
| 250.00 | 50.10 | 53.85 | 51.98 | % | 0.21 | 0 | 0 | 0.48 | 0.86 | 0.00 | -0.14 | 1/9/2026 3:59:54 PM EST | |||
| 255.00 | 45.95 | 49.60 | 47.78 | % | 0.19 | 0 | 0 | 0.48 | 0.83 | 0.00 | -0.16 | 1/9/2026 3:59:54 PM EST | |||
| 260.00 | 41.75 | 45.70 | 43.73 | % | 0.17 | 0 | 0 | 0.47 | 0.81 | 0.01 | -0.17 | 1/9/2026 3:59:54 PM EST | |||
| 265.00 | 38.10 | 41.95 | 40.03 | % | 0.15 | 0 | 0 | 0.47 | 0.78 | 0.01 | -0.18 | 1/9/2026 3:59:54 PM EST | |||
| 270.00 | 34.40 | 38.20 | 36.30 | % | 0.13 | 0 | 0 | 0.46 | 0.75 | 0.01 | -0.19 | 1/9/2026 3:59:54 PM EST | |||
| 275.00 | 30.90 | 34.70 | 32.80 | % | 0.12 | 0 | 0 | 0.46 | 0.71 | 0.01 | -0.20 | 1/9/2026 3:59:54 PM EST | |||
| 280.00 | 27.70 | 31.35 | 29.53 | % | 0.11 | 0 | 0 | 0.46 | 0.68 | 0.01 | -0.20 | 1/9/2026 3:59:54 PM EST | |||
| 285.00 | 24.25 | 28.20 | 26.23 | % | 0.09 | 0 | 0 | 0.45 | 0.64 | 0.01 | -0.21 | 1/9/2026 3:59:54 PM EST | |||
| 290.00 | 21.45 | 25.20 | 23.33 | % | 0.08 | 0 | 0 | 0.45 | 0.60 | 0.01 | -0.21 | 1/9/2026 3:59:54 PM EST | |||
| 295.00 | 18.40 | 22.40 | 20.40 | 20.75 | % | 0.07 | 1 | 0 | 0.44 | 0.56 | 0.01 | -0.21 | 1/9/2026 | 1/9/2026 3:59:54 PM EST | |
| 300.00 | 16.20 | 19.50 | 17.85 | % | 0.06 | 0 | 0 | 0.43 | 0.52 | 0.01 | -0.21 | 1/9/2026 3:59:54 PM EST | |||
| 305.00 | 13.90 | 16.90 | 15.40 | 15.21 | % | 0.05 | 2 | 0 | 0.43 | 0.47 | 0.01 | -0.21 | 1/9/2026 | 1/9/2026 3:59:54 PM EST | |
| 310.00 | 11.30 | 15.00 | 13.15 | % | 0.04 | 0 | 0 | 0.42 | 0.43 | 0.01 | -0.20 | 1/9/2026 3:59:54 PM EST | |||
| 315.00 | 10.00 | 13.05 | 11.53 | % | 0.04 | 0 | 0 | 0.42 | 0.39 | 0.01 | -0.19 | 1/9/2026 3:59:54 PM EST | |||
| 320.00 | 8.30 | 11.50 | 9.90 | % | 0.03 | 0 | 0 | 0.42 | 0.35 | 0.01 | -0.18 | 1/9/2026 3:59:54 PM EST | |||
| 325.00 | 6.20 | 10.25 | 8.23 | % | 0.03 | 0 | 0 | 0.41 | 0.31 | 0.01 | -0.17 | 1/9/2026 3:59:54 PM EST | |||
| 330.00 | 5.80 | 9.00 | 7.40 | % | 0.02 | 0 | 0 | 0.42 | 0.27 | 0.01 | -0.16 | 1/9/2026 3:59:54 PM EST | |||
| 335.00 | 4.20 | 7.95 | 6.08 | % | 0.02 | 0 | 0 | 0.41 | 0.24 | 0.01 | -0.15 | 1/9/2026 3:59:54 PM EST | |||
| 340.00 | 3.65 | 7.00 | 5.33 | % | 0.02 | 0 | 0 | 0.42 | 0.20 | 0.01 | -0.13 | 1/9/2026 3:59:54 PM EST | |||
| 345.00 | 2.67 | 6.25 | 4.46 | % | 0.01 | 0 | 0 | 0.41 | 0.17 | 0.01 | -0.12 | 1/9/2026 3:59:54 PM EST | |||
| 350.00 | 1.67 | 5.50 | 3.59 | % | 0.01 | 0 | 0 | 0.40 | 0.15 | 0.01 | -0.10 | 1/9/2026 3:59:54 PM EST | |||
| 355.00 | 1.13 | 4.95 | 3.04 | % | 0.01 | 0 | 0 | 0.40 | 0.12 | 0.00 | -0.09 | 1/9/2026 3:59:54 PM EST | |||
| 360.00 | 0.64 | 4.55 | 2.60 | % | 0.01 | 0 | 0 | 0.40 | 0.10 | 0.00 | -0.08 | 1/9/2026 3:59:54 PM EST | |||
| 365.00 | 0.10 | 4.40 | 2.25 | % | 0.01 | 0 | 0 | 0.38 | 0.08 | 0.00 | -0.06 | 1/9/2026 3:59:54 PM EST | |||
| 370.00 | 0.02 | 3.95 | 1.99 | % | 0.01 | 0 | 0 | 0.36 | 0.06 | 0.00 | -0.05 | 1/9/2026 3:59:54 PM EST | |||
| 380.00 | 0.57 | 2.49 | 1.53 | % | 0.00 | 0 | 0 | 0.43 | 0.04 | 0.00 | -0.04 | 1/9/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:54 PM EST | |||
| 155.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:54 PM EST | |||
| 160.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | -0.01 | 1/9/2026 3:59:54 PM EST | |||
| 165.00 | 0.00 | 1.03 | 0.52 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | -0.02 | 1/9/2026 3:59:54 PM EST | |||
| 170.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | -0.02 | 1/9/2026 3:59:54 PM EST | |||
| 175.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.02 | 1/9/2026 3:59:54 PM EST | |||
| 180.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.02 | 1/9/2026 3:59:54 PM EST | |||
| 185.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.76 | -0.01 | 0.00 | -0.03 | 1/9/2026 3:59:54 PM EST | |||
| 190.00 | 0.00 | 1.14 | 0.57 | % | 0.00 | 0 | 0 | 0.72 | -0.01 | 0.00 | -0.03 | 1/9/2026 3:59:54 PM EST | |||
| 195.00 | 0.04 | 1.20 | 0.62 | % | 0.00 | 0 | 0 | 0.56 | -0.01 | 0.00 | -0.04 | 1/9/2026 3:59:54 PM EST | |||
| 200.00 | 0.10 | 1.45 | 0.78 | % | 0.00 | 0 | 0 | 0.57 | -0.02 | 0.00 | -0.05 | 1/9/2026 3:59:54 PM EST | |||
| 205.00 | 0.16 | 1.53 | 0.85 | % | 0.00 | 0 | 0 | 0.55 | -0.02 | 0.00 | -0.05 | 1/9/2026 3:59:54 PM EST | |||
| 210.00 | 0.12 | 1.67 | 0.90 | % | 0.00 | 0 | 0 | 0.52 | -0.03 | 0.00 | -0.06 | 1/9/2026 3:59:54 PM EST | |||
| 215.00 | 0.29 | 2.83 | 1.56 | % | 0.01 | 0 | 0 | 0.56 | -0.04 | 0.00 | -0.07 | 1/9/2026 3:59:54 PM EST | |||
| 220.00 | 0.16 | 2.34 | 1.25 | % | 0.01 | 0 | 0 | 0.49 | -0.05 | 0.00 | -0.08 | 1/9/2026 3:59:54 PM EST | |||
| 225.00 | 0.34 | 2.61 | 1.48 | % | 0.01 | 0 | 0 | 0.49 | -0.06 | 0.00 | -0.09 | 1/9/2026 3:59:54 PM EST | |||
| 230.00 | 0.00 | 3.95 | 1.98 | % | 0.01 | 0 | 0 | 0.63 | -0.06 | 0.00 | -0.09 | 1/9/2026 3:59:54 PM EST | |||
| 235.00 | 0.03 | 4.30 | 2.17 | % | 0.01 | 0 | 0 | 0.43 | -0.09 | 0.00 | -0.12 | 1/9/2026 3:59:54 PM EST | |||
| 240.00 | 1.15 | 4.65 | 2.90 | % | 0.01 | 0 | 0 | 0.49 | -0.10 | 0.00 | -0.12 | 1/9/2026 3:59:54 PM EST | |||
| 245.00 | 2.59 | 5.20 | 3.90 | % | 0.02 | 0 | 0 | 0.51 | -0.12 | 0.00 | -0.13 | 1/9/2026 3:59:54 PM EST | |||
| 250.00 | 1.92 | 5.90 | 3.91 | % | 0.02 | 0 | 0 | 0.47 | -0.14 | 0.00 | -0.14 | 1/9/2026 3:59:54 PM EST | |||
| 255.00 | 2.80 | 6.75 | 4.78 | % | 0.02 | 0 | 0 | 0.47 | -0.17 | 0.00 | -0.16 | 1/9/2026 3:59:54 PM EST | |||
| 260.00 | 4.35 | 7.45 | 5.90 | % | 0.02 | 0 | 0 | 0.47 | -0.19 | 0.01 | -0.17 | 1/9/2026 3:59:54 PM EST | |||
| 265.00 | 5.00 | 8.60 | 6.80 | % | 0.03 | 0 | 0 | 0.46 | -0.22 | 0.01 | -0.18 | 1/9/2026 3:59:54 PM EST | |||
| 270.00 | 6.85 | 10.30 | 8.58 | % | 0.03 | 0 | 0 | 0.47 | -0.25 | 0.01 | -0.19 | 1/9/2026 3:59:54 PM EST | |||
| 275.00 | 7.80 | 11.75 | 9.78 | % | 0.04 | 0 | 0 | 0.46 | -0.29 | 0.01 | -0.20 | 1/9/2026 3:59:54 PM EST | |||
| 280.00 | 9.85 | 13.40 | 11.63 | % | 0.04 | 0 | 0 | 0.46 | -0.32 | 0.01 | -0.20 | 1/9/2026 3:59:54 PM EST | |||
| 285.00 | 12.00 | 15.25 | 13.63 | % | 0.05 | 0 | 0 | 0.46 | -0.36 | 0.01 | -0.21 | 1/9/2026 3:59:54 PM EST | |||
| 290.00 | 13.60 | 16.80 | 15.20 | % | 0.05 | 0 | 0 | 0.44 | -0.40 | 0.01 | -0.21 | 1/9/2026 3:59:54 PM EST | |||
| 295.00 | 15.80 | 19.30 | 17.55 | % | 0.06 | 0 | 0 | 0.44 | -0.44 | 0.01 | -0.21 | 1/9/2026 3:59:54 PM EST | |||
| 300.00 | 17.65 | 21.75 | 19.70 | % | 0.07 | 0 | 0 | 0.43 | -0.48 | 0.01 | -0.21 | 1/9/2026 3:59:54 PM EST | |||
| 305.00 | 20.95 | 24.30 | 22.63 | % | 0.07 | 0 | 0 | 0.43 | -0.53 | 0.01 | -0.21 | 1/9/2026 3:59:54 PM EST | |||
| 310.00 | 23.85 | 27.15 | 25.50 | % | 0.08 | 0 | 0 | 0.43 | -0.57 | 0.01 | -0.20 | 1/9/2026 3:59:54 PM EST | |||
| 315.00 | 26.50 | 30.30 | 28.40 | % | 0.09 | 0 | 0 | 0.42 | -0.61 | 0.01 | -0.19 | 1/9/2026 3:59:54 PM EST | |||
| 320.00 | 30.40 | 33.50 | 31.95 | % | 0.10 | 0 | 0 | 0.42 | -0.65 | 0.01 | -0.18 | 1/9/2026 3:59:54 PM EST | |||
| 325.00 | 33.35 | 37.15 | 35.25 | % | 0.11 | 0 | 0 | 0.41 | -0.69 | 0.01 | -0.17 | 1/9/2026 3:59:54 PM EST | |||
| 330.00 | 37.40 | 40.80 | 39.10 | % | 0.12 | 0 | 0 | 0.41 | -0.73 | 0.01 | -0.16 | 1/9/2026 3:59:54 PM EST | |||
| 335.00 | 41.05 | 44.70 | 42.88 | % | 0.13 | 0 | 0 | 0.40 | -0.76 | 0.01 | -0.15 | 1/9/2026 3:59:54 PM EST | |||
| 340.00 | 45.00 | 48.75 | 46.88 | % | 0.14 | 0 | 0 | 0.40 | -0.80 | 0.01 | -0.13 | 1/9/2026 3:59:54 PM EST | |||
| 345.00 | 49.15 | 53.00 | 51.08 | % | 0.15 | 0 | 0 | 0.38 | -0.83 | 0.01 | -0.12 | 1/9/2026 3:59:54 PM EST | |||
| 350.00 | 53.50 | 57.50 | 55.50 | % | 0.16 | 0 | 0 | 0.48 | -0.85 | 0.01 | -0.10 | 1/9/2026 3:59:54 PM EST | |||
| 355.00 | 57.95 | 61.95 | 59.95 | % | 0.17 | 0 | 0 | 0.48 | -0.88 | 0.00 | -0.09 | 1/9/2026 3:59:54 PM EST | |||
| 360.00 | 62.55 | 66.50 | 64.53 | % | 0.18 | 0 | 0 | 0.49 | -0.90 | 0.00 | -0.08 | 1/9/2026 3:59:54 PM EST | |||
| 365.00 | 67.20 | 71.40 | 69.30 | % | 0.19 | 0 | 0 | 0.50 | -0.92 | 0.00 | -0.06 | 1/9/2026 3:59:54 PM EST | |||
| 370.00 | 71.95 | 76.15 | 74.05 | % | 0.20 | 0 | 0 | 0.51 | -0.94 | 0.00 | -0.05 | 1/9/2026 3:59:54 PM EST | |||
| 380.00 | 82.40 | 85.45 | 83.93 | % | 0.22 | 0 | 0 | 0.54 | -0.96 | 0.00 | -0.04 | 1/9/2026 3:59:54 PM EST |