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 | 95.30 | 98.90 | 96.96 | % | 44 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:55 PM EST | |
| 105.00 | 90.50 | 93.95 | 98.52 | 0.00 | 0.00% | 0 | 10 | 2.02 | 1.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:55 PM EST |
| 110.00 | 85.50 | 89.50 | 93.54 | 0.00 | 0.00% | 0 | 10 | 1.84 | 1.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:55 PM EST |
| 115.00 | 80.55 | 84.50 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 120.00 | 75.55 | 79.50 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 125.00 | 70.50 | 73.75 | 78.39 | 0.00 | 0.00% | 0 | 5 | 1.49 | 1.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:55 PM EST |
| 130.00 | 65.65 | 68.80 | 73.43 | 0.00 | 0.00% | 4 | 5 | 1.39 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 135.00 | 60.30 | 64.15 | 65.00 | 0.00 | 0.00% | 0 | 3 | 1.28 | 1.00 | 0.00 | 0.00 | 2/7/2025 | 2/21/2025 3:59:55 PM EST |
| 140.00 | 55.65 | 59.50 | 32.89 | 0.00 | 0.00% | 0 | 1 | 1.15 | 1.00 | 0.00 | 0.00 | 1/31/2025 | 2/21/2025 3:59:55 PM EST |
| 145.00 | 50.65 | 54.50 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 150.00 | 46.00 | 49.20 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 155.00 | 40.70 | 43.75 | 43.10 | 0.00 | 0.00% | 0 | 1 | 0.90 | 1.00 | 0.00 | 0.00 | 2/7/2025 | 2/21/2025 3:59:55 PM EST |
| 160.00 | 35.70 | 39.25 | 15.10 | 0.00 | 0.00% | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.01 | 2/3/2025 | 2/21/2025 3:59:55 PM EST |
| 165.00 | 30.75 | 34.25 | 35.13 | 0.00 | 0.00% | 0 | 7 | 0.62 | 0.98 | 0.00 | -0.02 | 2/7/2025 | 2/21/2025 3:59:55 PM EST |
| 170.00 | 25.70 | 29.00 | 28.43 | -2.00 | -6.58% | 1 | 4 | 0.62 | 0.96 | 0.00 | -0.05 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 175.00 | 20.95 | 24.40 | 27.33 | 0.00 | 0.00% | 0 | 2 | 0.51 | 0.93 | 0.01 | -0.07 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 177.50 | 18.50 | 21.80 | % | 0 | 0 | 0.53 | 0.91 | 0.01 | -0.09 | 2/21/2025 3:59:55 PM EST | |||
| 180.00 | 16.00 | 19.90 | 23.92 | 0.00 | 0.00% | 0 | 16 | 0.44 | 0.89 | 0.01 | -0.10 | 2/14/2025 | 2/21/2025 3:59:55 PM EST |
| 182.50 | 14.90 | 17.65 | % | 0 | 0 | 0.45 | 0.85 | 0.02 | -0.12 | 2/21/2025 3:59:55 PM EST | |||
| 185.00 | 12.65 | 15.50 | 19.30 | 0.00 | 0.00% | 0 | 8 | 0.44 | 0.81 | 0.02 | -0.13 | 2/14/2025 | 2/21/2025 3:59:55 PM EST |
| 187.50 | 10.65 | 13.45 | 11.18 | % | 1 | 0 | 0.43 | 0.77 | 0.02 | -0.15 | 2/21/2025 | 2/21/2025 3:59:55 PM EST | |
| 190.00 | 8.65 | 10.90 | 7.50 | -7.80 | -50.98% | 4 | 127 | 0.37 | 0.71 | 0.03 | -0.16 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 192.50 | 6.95 | 9.45 | 5.85 | -8.85 | -60.21% | 12 | 5 | 0.38 | 0.64 | 0.03 | -0.17 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 195.00 | 5.65 | 8.35 | 4.55 | -4.25 | -48.30% | 22 | 34 | 0.39 | 0.57 | 0.03 | -0.18 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 197.50 | 4.20 | 5.40 | 3.48 | % | 10 | 0 | 0.33 | 0.49 | 0.03 | -0.18 | 2/21/2025 | 2/21/2025 3:59:55 PM EST | |
| 200.00 | 3.25 | 4.30 | 2.50 | -5.48 | -68.68% | 78 | 103 | 0.34 | 0.41 | 0.03 | -0.17 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 202.50 | 2.12 | 3.35 | 1.57 | % | 14 | 0 | 0.32 | 0.33 | 0.03 | -0.16 | 2/21/2025 | 2/21/2025 3:59:55 PM EST | |
| 205.00 | 1.64 | 2.89 | 1.89 | -2.23 | -54.13% | 18 | 120 | 0.34 | 0.26 | 0.03 | -0.14 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 207.50 | 0.74 | 3.45 | 1.12 | -2.67 | -70.45% | 19 | 24 | 0.35 | 0.20 | 0.02 | -0.13 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 210.00 | 0.80 | 1.18 | 0.75 | -2.05 | -73.22% | 11 | 43 | 0.32 | 0.15 | 0.02 | -0.11 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 212.50 | 0.48 | 1.16 | 1.63 | 0.00 | 0.00% | 0 | 3 | 0.34 | 0.11 | 0.02 | -0.09 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 215.00 | 0.33 | 0.83 | 0.36 | -0.78 | -68.43% | 1 | 18 | 0.33 | 0.08 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 217.50 | 0.00 | 0.86 | % | 0 | 0 | 0.45 | 0.06 | 0.01 | -0.05 | 2/21/2025 3:59:55 PM EST | |||
| 220.00 | 0.00 | 0.43 | 0.30 | -0.32 | -51.62% | 3 | 26 | 0.34 | 0.04 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 222.50 | 0.00 | 2.28 | % | 0 | 0 | 0.70 | 0.03 | 0.01 | -0.03 | 2/21/2025 3:59:55 PM EST | |||
| 225.00 | 0.00 | 0.50 | 0.44 | 0.00 | 0.00% | 0 | 52 | 0.42 | 0.02 | 0.00 | -0.02 | 2/14/2025 | 2/21/2025 3:59:55 PM EST |
| 227.50 | 0.00 | 0.34 | % | 0 | 0 | 0.43 | 0.01 | 0.00 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 230.00 | 0.01 | 0.75 | 0.40 | -0.35 | -46.67% | 1 | 5 | 0.39 | 0.01 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 235.00 | 0.00 | 0.39 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 240.00 | 0.00 | 4.80 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 245.00 | 0.00 | 4.80 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 250.00 | 0.00 | 2.18 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 255.00 | 0.00 | 2.17 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 260.00 | 0.00 | 2.17 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 265.00 | 0.00 | 1.31 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 270.00 | 0.00 | 2.16 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 275.00 | 0.00 | 1.30 | % | 0 | 0 | 1.10 | 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 | 2.13 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 105.00 | 0.00 | 1.31 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 110.00 | 0.00 | 1.31 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 115.00 | 0.00 | 2.14 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 120.00 | 0.00 | 2.14 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 125.00 | 0.00 | 1.32 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 130.00 | 0.00 | 1.32 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 135.00 | 0.00 | 1.33 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 140.00 | 0.00 | 1.34 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 145.00 | 0.00 | 2.19 | 1.35 | 0.00 | 0.00% | 0 | 5 | 1.11 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 2/21/2025 3:59:55 PM EST |
| 150.00 | 0.00 | 1.37 | 0.14 | 0.00 | 0.00% | 0 | 18 | 1.02 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:55 PM EST |
| 155.00 | 0.00 | 2.22 | 0.04 | 0.00 | 0.00% | 0 | 9 | 0.92 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:55 PM EST |
| 160.00 | 0.00 | 1.42 | 4.22 | 0.00 | 0.00% | 0 | 8 | 0.83 | 0.00 | 0.00 | -0.01 | 2/6/2025 | 2/21/2025 3:59:55 PM EST |
| 165.00 | 0.01 | 2.30 | 0.75 | 0.00 | 0.00% | 0 | 43 | 0.90 | -0.02 | 0.00 | -0.02 | 2/14/2025 | 2/21/2025 3:59:55 PM EST |
| 170.00 | 0.07 | 1.55 | 0.37 | +0.22 | +146.67% | 73 | 29 | 0.60 | -0.04 | 0.00 | -0.05 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 175.00 | 0.22 | 0.60 | 0.35 | +0.15 | +75.00% | 1 | 5 | 0.38 | -0.07 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 177.50 | 0.20 | 1.32 | 0.41 | % | 345 | 0 | 0.41 | -0.09 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 3:59:55 PM EST | |
| 180.00 | 0.49 | 2.11 | 0.37 | 0.00 | 0.00% | 0 | 6 | 0.45 | -0.11 | 0.01 | -0.10 | 2/14/2025 | 2/21/2025 3:59:55 PM EST |
| 182.50 | 0.79 | 3.15 | % | 0 | 0 | 0.48 | -0.15 | 0.02 | -0.12 | 2/21/2025 3:59:55 PM EST | |||
| 185.00 | 0.86 | 2.79 | 1.34 | +0.84 | +168.00% | 1 | 8 | 0.39 | -0.19 | 0.02 | -0.13 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 187.50 | 1.70 | 2.87 | 2.02 | +1.41 | +231.15% | 55 | 2 | 0.39 | -0.23 | 0.02 | -0.15 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 190.00 | 2.09 | 3.35 | 1.05 | +0.30 | +40.00% | 7 | 20 | 0.36 | -0.29 | 0.03 | -0.16 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 192.50 | 2.86 | 3.95 | 1.03 | -0.27 | -20.77% | 1 | 1 | 0.35 | -0.36 | 0.03 | -0.17 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 195.00 | 3.80 | 4.95 | 5.41 | +4.06 | +300.75% | 19 | 43 | 0.34 | -0.43 | 0.03 | -0.18 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 197.50 | 5.00 | 6.05 | 3.38 | +0.63 | +22.91% | 1 | 1 | 0.34 | -0.51 | 0.03 | -0.18 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 200.00 | 6.30 | 7.45 | 8.11 | +4.61 | +131.72% | 22 | 37 | 0.33 | -0.59 | 0.03 | -0.17 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 202.50 | 7.75 | 8.90 | 5.00 | +0.25 | +5.27% | 21 | 2 | 0.32 | -0.67 | 0.03 | -0.16 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 205.00 | 8.85 | 10.85 | 5.85 | 0.00 | 0.00% | 0 | 11 | 0.30 | -0.74 | 0.03 | -0.14 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 207.50 | 10.40 | 12.65 | 7.94 | +0.34 | +4.48% | 3 | 5 | 0.27 | -0.80 | 0.02 | -0.13 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 210.00 | 12.60 | 16.00 | 7.60 | +0.15 | +2.02% | 1 | 5 | 0.33 | -0.85 | 0.02 | -0.11 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 212.50 | 15.15 | 17.30 | 11.92 | % | 1 | 0 | 0.26 | -0.89 | 0.02 | -0.09 | 2/21/2025 | 2/21/2025 3:59:55 PM EST | |
| 215.00 | 16.90 | 20.10 | % | 0 | 0 | 0.56 | -0.92 | 0.01 | -0.07 | 2/21/2025 3:59:55 PM EST | |||
| 217.50 | 19.30 | 22.95 | % | 0 | 0 | 0.59 | -0.94 | 0.01 | -0.05 | 2/21/2025 3:59:55 PM EST | |||
| 220.00 | 21.70 | 25.15 | 20.40 | 0.00 | 0.00% | 0 | 0 | 0.58 | -0.96 | 0.01 | -0.04 | 2/7/2025 | 2/21/2025 3:59:55 PM EST |
| 222.50 | 24.15 | 27.25 | % | 0 | 0 | 0.62 | -0.97 | 0.01 | -0.03 | 2/21/2025 3:59:55 PM EST | |||
| 225.00 | 26.65 | 30.25 | % | 0 | 0 | 0.69 | -0.98 | 0.00 | -0.02 | 2/21/2025 3:59:55 PM EST | |||
| 227.50 | 29.05 | 32.60 | % | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 230.00 | 32.20 | 34.75 | % | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 235.00 | 36.60 | 39.70 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 240.00 | 41.60 | 45.15 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 245.00 | 46.55 | 50.15 | 41.89 | 0.00 | 0.00% | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:55 PM EST |
| 250.00 | 51.60 | 55.15 | 46.86 | 0.00 | 0.00% | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:55 PM EST |
| 255.00 | 56.15 | 60.05 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 260.00 | 61.55 | 65.15 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 265.00 | 66.55 | 70.10 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 270.00 | 71.50 | 75.10 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 275.00 | 76.60 | 80.10 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST |