Options Chain for EXPEDIA GROUP INC COM NEW (EXPE) - $196.81 as of 2/21/2025 8:19:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 95.05 | 99.50 | 102.96 | 0.00 | 0.00% | 0 | 10 | 3.02 | 1.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:55 PM EST |
| 105.00 | 90.50 | 94.25 | 97.98 | 0.00 | 0.00% | 0 | 10 | 2.59 | 1.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:55 PM EST |
| 110.00 | 85.30 | 88.65 | 86.36 | % | 1 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:55 PM EST | |
| 115.00 | 80.75 | 83.60 | 88.01 | 0.00 | 0.00% | 0 | 10 | 2.43 | 1.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:55 PM EST |
| 120.00 | 74.90 | 79.35 | 83.03 | 0.00 | 0.00% | 0 | 10 | 2.33 | 1.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:55 PM EST |
| 125.00 | 70.50 | 73.85 | 77.26 | 0.00 | 0.00% | 0 | 11 | 1.96 | 1.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:55 PM EST |
| 130.00 | 66.10 | 68.85 | 72.29 | 0.00 | 0.00% | 0 | 13 | 1.90 | 1.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:55 PM EST |
| 135.00 | 60.45 | 63.85 | 68.16 | 0.00 | 0.00% | 0 | 10 | 1.86 | 1.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:55 PM EST |
| 140.00 | 55.25 | 58.85 | 63.17 | 0.00 | 0.00% | 0 | 14 | 1.53 | 1.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:55 PM EST |
| 145.00 | 50.60 | 53.85 | 58.09 | 0.00 | 0.00% | 0 | 1 | 1.55 | 1.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 3:59:55 PM EST |
| 150.00 | 46.15 | 48.85 | 47.50 | 0.00 | 0.00% | 0 | 4 | 1.32 | 1.00 | 0.00 | 0.00 | 2/11/2025 | 2/21/2025 3:59:55 PM EST |
| 155.00 | 41.35 | 43.90 | 39.12 | -12.31 | -23.94% | 2 | 2 | 0.99 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 160.00 | 35.70 | 38.00 | 42.80 | 0.00 | 0.00% | 0 | 1 | 1.01 | 1.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:55 PM EST |
| 165.00 | 30.85 | 33.95 | 38.48 | +1.13 | +3.03% | 1 | 23 | 0.91 | 1.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 170.00 | 26.35 | 29.00 | 35.28 | 0.00 | 0.00% | 0 | 27 | 0.74 | 0.99 | 0.00 | -0.02 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 175.00 | 20.30 | 24.10 | 28.45 | 0.00 | 0.00% | 0 | 21 | 0.74 | 0.97 | 0.01 | -0.07 | 2/14/2025 | 2/21/2025 3:59:55 PM EST |
| 177.50 | 18.95 | 21.35 | 25.82 | 0.00 | 0.00% | 0 | 0 | 0.67 | 0.96 | 0.01 | -0.09 | 2/13/2025 | 2/21/2025 3:59:55 PM EST |
| 180.00 | 16.10 | 18.90 | 17.00 | -8.05 | -32.14% | 1 | 16 | 0.61 | 0.94 | 0.01 | -0.11 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 182.50 | 13.95 | 16.35 | % | 0 | 0 | 0.52 | 0.91 | 0.01 | -0.13 | 2/21/2025 3:59:55 PM EST | |||
| 185.00 | 12.00 | 13.50 | 12.63 | -6.69 | -34.63% | 1 | 20 | 0.55 | 0.87 | 0.02 | -0.16 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 187.50 | 9.95 | 11.85 | 10.48 | -6.14 | -36.95% | 1 | 5 | 0.46 | 0.83 | 0.02 | -0.19 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 190.00 | 7.90 | 9.85 | 11.73 | -2.57 | -17.98% | 13 | 15 | 0.44 | 0.76 | 0.03 | -0.22 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 192.50 | 5.80 | 8.00 | 4.75 | -6.65 | -58.34% | 14 | 1 | 0.41 | 0.68 | 0.04 | -0.25 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 195.00 | 4.40 | 5.55 | 2.99 | -5.58 | -65.12% | 352 | 324 | 0.37 | 0.59 | 0.04 | -0.26 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 197.50 | 3.00 | 4.15 | 2.00 | -5.35 | -72.79% | 27 | 12 | 0.36 | 0.48 | 0.04 | -0.26 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 200.00 | 2.30 | 2.73 | 2.31 | -4.09 | -63.91% | 1,057 | 90 | 0.33 | 0.37 | 0.04 | -0.25 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 202.50 | 1.10 | 4.40 | 1.52 | -3.61 | -70.37% | 56 | 73 | 0.37 | 0.27 | 0.04 | -0.21 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 205.00 | 0.66 | 2.19 | 0.80 | -2.85 | -78.09% | 782 | 531 | 0.33 | 0.18 | 0.03 | -0.17 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 207.50 | 0.49 | 0.59 | 0.49 | -1.95 | -79.92% | 3,509 | 178 | 0.32 | 0.11 | 0.02 | -0.12 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 210.00 | 0.21 | 0.32 | 0.25 | -1.35 | -84.38% | 783 | 578 | 0.31 | 0.06 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 212.50 | 0.00 | 0.19 | 0.10 | -1.01 | -91.00% | 21 | 40 | 0.29 | 0.03 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 215.00 | 0.00 | 0.22 | 0.09 | -0.61 | -87.15% | 82 | 23 | 0.38 | 0.02 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 217.50 | 0.00 | 0.23 | 0.45 | 0.00 | 0.00% | 0 | 10 | 0.42 | 0.01 | 0.00 | -0.02 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 220.00 | 0.00 | 0.30 | 0.31 | 0.00 | 0.00% | 5 | 25 | 0.40 | 0.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 222.50 | 0.00 | 0.29 | 0.29 | 0.00 | 0.00% | 0 | 21 | 0.52 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:55 PM EST |
| 225.00 | 0.02 | 0.11 | 0.05 | -0.09 | -64.29% | 55 | 30 | 0.41 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 227.50 | 0.02 | 0.13 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 230.00 | 0.02 | 0.65 | 0.40 | 0.00 | 0.00% | 0 | 20 | 0.59 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 2/21/2025 3:59:55 PM EST |
| 232.50 | 0.02 | 1.29 | 0.02 | % | 5 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:55 PM EST | |
| 235.00 | 0.01 | 0.32 | 0.99 | 0.00 | 0.00% | 0 | 1 | 0.58 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 2/21/2025 3:59:55 PM EST |
| 240.00 | 0.00 | 4.80 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 245.00 | 0.06 | 2.40 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 250.00 | 0.00 | 1.27 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 255.00 | 0.00 | 1.27 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 260.00 | 0.00 | 1.27 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 265.00 | 0.00 | 1.27 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 270.00 | 0.00 | 1.27 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 275.00 | 0.00 | 1.27 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 1.27 | % | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 105.00 | 0.00 | 2.13 | % | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 110.00 | 0.00 | 1.28 | % | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 115.00 | 0.00 | 1.27 | % | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 120.00 | 0.00 | 1.27 | % | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 125.00 | 0.00 | 1.27 | 0.21 | 0.00 | 0.00% | 0 | 1 | 2.02 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 2/21/2025 3:59:55 PM EST |
| 130.00 | 0.00 | 1.27 | 0.51 | 0.00 | 0.00% | 0 | 9 | 2.00 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 2/21/2025 3:59:55 PM EST |
| 135.00 | 0.00 | 1.27 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 140.00 | 0.00 | 1.27 | 1.52 | 0.00 | 0.00% | 0 | 4 | 1.71 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/21/2025 3:59:55 PM EST |
| 145.00 | 0.00 | 1.27 | 0.91 | 0.00 | 0.00% | 0 | 12 | 1.46 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 2/21/2025 3:59:55 PM EST |
| 150.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 30 | 1.33 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:55 PM EST |
| 155.00 | 0.00 | 0.22 | 0.31 | 0.00 | 0.00% | 0 | 20 | 0.90 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:55 PM EST |
| 160.00 | 0.01 | 1.31 | 0.10 | 0.00 | 0.00% | 0 | 13 | 0.85 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:55 PM EST |
| 165.00 | 0.00 | 1.34 | 0.06 | -0.04 | -40.00% | 1 | 7 | 0.77 | 0.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 170.00 | 0.05 | 1.39 | 0.36 | 0.00 | 0.00% | 0 | 62 | 0.69 | -0.01 | 0.00 | -0.02 | 2/7/2025 | 2/21/2025 3:59:55 PM EST |
| 175.00 | 0.00 | 0.34 | 0.22 | 0.00 | 0.00% | 0 | 9 | 0.45 | -0.03 | 0.01 | -0.07 | 2/14/2025 | 2/21/2025 3:59:55 PM EST |
| 177.50 | 0.12 | 0.40 | 0.27 | % | 9 | 0 | 0.45 | -0.04 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 3:59:55 PM EST | |
| 180.00 | 0.04 | 0.43 | 0.22 | +0.10 | +83.34% | 1 | 36 | 0.40 | -0.06 | 0.01 | -0.11 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 182.50 | 0.10 | 0.56 | 0.40 | +0.30 | +300.00% | 48 | 47 | 0.38 | -0.09 | 0.01 | -0.13 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 185.00 | 0.51 | 0.70 | 0.63 | +0.53 | +530.00% | 89 | 30 | 0.38 | -0.13 | 0.02 | -0.16 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 187.50 | 0.59 | 1.09 | 0.80 | +0.60 | +300.00% | 86 | 26 | 0.36 | -0.17 | 0.02 | -0.19 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 190.00 | 1.06 | 2.55 | 1.72 | +1.42 | +473.34% | 1,014 | 48 | 0.39 | -0.24 | 0.03 | -0.22 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 192.50 | 1.68 | 3.00 | 1.97 | +1.52 | +337.78% | 57 | 48 | 0.34 | -0.32 | 0.04 | -0.25 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 195.00 | 2.75 | 2.92 | 2.69 | +1.99 | +284.29% | 360 | 140 | 0.33 | -0.41 | 0.04 | -0.26 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 197.50 | 3.45 | 4.65 | 5.20 | +4.15 | +395.24% | 271 | 235 | 0.34 | -0.52 | 0.04 | -0.26 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 200.00 | 4.90 | 6.00 | 6.14 | +4.50 | +274.39% | 16 | 41 | 0.33 | -0.63 | 0.04 | -0.25 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 202.50 | 6.45 | 7.20 | 8.22 | +5.87 | +249.79% | 35 | 137 | 0.29 | -0.73 | 0.04 | -0.21 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 205.00 | 7.50 | 9.25 | 11.41 | +7.86 | +221.41% | 8 | 157 | 0.22 | -0.82 | 0.03 | -0.17 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 207.50 | 10.20 | 11.55 | 6.90 | 0.00 | 0.00% | 0 | 1 | 0.24 | -0.89 | 0.02 | -0.12 | 2/12/2025 | 2/21/2025 3:59:55 PM EST |
| 210.00 | 12.40 | 14.40 | 6.50 | -4.50 | -40.91% | 1 | 21 | 0.57 | -0.94 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 212.50 | 14.25 | 16.80 | % | 0 | 0 | 0.67 | -0.97 | 0.01 | -0.05 | 2/21/2025 3:59:55 PM EST | |||
| 215.00 | 16.45 | 19.25 | 18.00 | -2.00 | -10.00% | 1 | 1 | 0.45 | -0.98 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 217.50 | 18.85 | 21.70 | 15.71 | +4.71 | +42.82% | 1 | 2 | 0.78 | -0.99 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 220.00 | 21.55 | 24.20 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 222.50 | 23.90 | 27.15 | 19.59 | 0.00 | 0.00% | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:55 PM EST |
| 225.00 | 26.80 | 29.50 | 22.01 | 0.00 | 0.00% | 0 | 10 | 0.94 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:55 PM EST |
| 227.50 | 29.65 | 31.75 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 230.00 | 31.50 | 34.75 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 232.50 | 34.10 | 37.05 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 235.00 | 36.40 | 39.75 | 33.40 | 0.00 | 0.00% | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:55 PM EST |
| 240.00 | 41.45 | 45.05 | 38.38 | 0.00 | 0.00% | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:55 PM EST |
| 245.00 | 46.40 | 50.05 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 250.00 | 51.45 | 55.05 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 255.00 | 56.15 | 59.20 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 260.00 | 61.50 | 65.05 | 57.07 | 0.00 | 0.00% | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:55 PM EST |
| 265.00 | 66.40 | 70.05 | 62.05 | 0.00 | 0.00% | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:55 PM EST |
| 270.00 | 72.10 | 75.05 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 275.00 | 77.10 | 80.05 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST |