Options Chain for EXPEDIA GROUP INC COM NEW (EXPE) - $217.93 as of 2/27/2026 3:04:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 109.50 | 112.80 | 111.15 | 162.15 | 0.00 | 0.00% | 1.06 | 0 | 1 | 1.28 | 1.00 | 0.00 | -0.01 | 11/10/2025 | 2/27/2026 4:00:00 PM EST |
| 110.00 | 104.50 | 108.10 | 106.30 | % | 0.97 | 0 | 0 | 1.20 | 1.00 | 0.00 | -0.01 | 2/27/2026 4:00:00 PM EST | |||
| 115.00 | 99.20 | 103.00 | 101.10 | % | 0.88 | 0 | 0 | 1.14 | 1.00 | 0.00 | -0.01 | 2/27/2026 4:00:00 PM EST | |||
| 120.00 | 94.10 | 98.25 | 96.18 | % | 0.80 | 0 | 0 | 1.08 | 1.00 | 0.00 | -0.02 | 2/27/2026 4:00:00 PM EST | |||
| 125.00 | 89.25 | 93.15 | 91.20 | % | 0.73 | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.02 | 2/27/2026 4:00:00 PM EST | |||
| 130.00 | 84.35 | 88.40 | 86.38 | % | 0.66 | 0 | 0 | 0.98 | 0.99 | 0.00 | -0.02 | 2/27/2026 4:00:00 PM EST | |||
| 135.00 | 79.40 | 83.45 | 81.43 | 138.54 | 0.00 | 0.00% | 0.60 | 0 | 0 | 0.90 | 0.99 | 0.00 | -0.03 | 1/23/2026 | 2/27/2026 4:00:00 PM EST |
| 140.00 | 75.35 | 78.10 | 76.73 | % | 0.55 | 0 | 0 | 0.85 | 0.98 | 0.00 | -0.03 | 2/27/2026 4:00:00 PM EST | |||
| 145.00 | 70.30 | 73.55 | 71.93 | % | 0.50 | 0 | 0 | 0.87 | 0.97 | 0.00 | -0.04 | 2/27/2026 4:00:00 PM EST | |||
| 150.00 | 65.35 | 68.45 | 66.90 | 45.00 | 0.00 | 0.00% | 0.45 | 0 | 5 | 0.80 | 0.96 | 0.00 | -0.04 | 2/24/2026 | 2/27/2026 4:00:00 PM EST |
| 155.00 | 60.80 | 63.70 | 62.25 | 68.71 | 0.00 | 0.00% | 0.40 | 0 | 2 | 0.76 | 0.95 | 0.00 | -0.05 | 10/14/2025 | 2/27/2026 4:00:00 PM EST |
| 160.00 | 55.90 | 59.00 | 57.45 | 113.13 | 0.00 | 0.00% | 0.36 | 0 | 2 | 0.72 | 0.94 | 0.00 | -0.06 | 1/23/2026 | 2/27/2026 4:00:00 PM EST |
| 165.00 | 51.55 | 54.40 | 52.98 | 27.00 | 0.00 | 0.00% | 0.32 | 0 | 7 | 0.54 | 0.92 | 0.00 | -0.08 | 2/23/2026 | 2/27/2026 4:00:00 PM EST |
| 170.00 | 46.85 | 49.85 | 48.35 | 110.95 | 0.00 | 0.00% | 0.28 | 0 | 5 | 0.52 | 0.90 | 0.00 | -0.08 | 2/2/2026 | 2/27/2026 4:00:00 PM EST |
| 175.00 | 43.05 | 45.40 | 44.23 | 44.51 | 0.00 | 0.00% | 0.25 | 0 | 105 | 0.54 | 0.88 | 0.00 | -0.10 | 2/26/2026 | 2/27/2026 4:00:00 PM EST |
| 180.00 | 38.55 | 41.10 | 39.83 | 40.19 | +1.79 | +4.67% | 0.22 | 8 | 31 | 0.52 | 0.86 | 0.01 | -0.11 | 2/27/2026 | 2/27/2026 4:00:00 PM EST |
| 185.00 | 34.45 | 37.00 | 35.73 | 23.48 | 0.00 | 0.00% | 0.19 | 0 | 16 | 0.51 | 0.83 | 0.01 | -0.12 | 2/25/2026 | 2/27/2026 4:00:00 PM EST |
| 190.00 | 30.00 | 33.05 | 31.53 | 22.18 | 0.00 | 0.00% | 0.17 | 0 | 44 | 0.49 | 0.79 | 0.01 | -0.13 | 2/25/2026 | 2/27/2026 4:00:00 PM EST |
| 195.00 | 26.45 | 29.20 | 27.83 | 18.93 | 0.00 | 0.00% | 0.14 | 0 | 45 | 0.48 | 0.75 | 0.01 | -0.14 | 2/25/2026 | 2/27/2026 4:00:00 PM EST |
| 200.00 | 23.25 | 25.55 | 24.40 | 24.25 | +1.26 | +5.49% | 0.12 | 2 | 148 | 0.48 | 0.71 | 0.01 | -0.15 | 2/27/2026 | 2/27/2026 4:00:00 PM EST |
| 210.00 | 17.00 | 19.20 | 18.10 | 18.27 | -0.89 | -4.65% | 0.09 | 1 | 161 | 0.46 | 0.61 | 0.01 | -0.16 | 2/27/2026 | 2/27/2026 4:00:00 PM EST |
| 220.00 | 12.40 | 13.10 | 12.75 | 13.95 | +0.52 | +3.88% | 0.06 | 37 | 127 | 0.44 | 0.50 | 0.01 | -0.16 | 2/27/2026 | 2/27/2026 4:00:00 PM EST |
| 230.00 | 8.45 | 9.15 | 8.80 | 8.25 | -0.96 | -10.43% | 0.04 | 13 | 85 | 0.44 | 0.40 | 0.01 | -0.15 | 2/27/2026 | 2/27/2026 4:00:00 PM EST |
| 240.00 | 5.45 | 6.10 | 5.78 | 5.95 | -0.35 | -5.56% | 0.02 | 20 | 81 | 0.43 | 0.30 | 0.01 | -0.13 | 2/27/2026 | 2/27/2026 4:00:00 PM EST |
| 250.00 | 3.45 | 3.95 | 3.70 | 3.50 | +0.11 | +3.25% | 0.01 | 2 | 113 | 0.42 | 0.22 | 0.01 | -0.11 | 2/27/2026 | 2/27/2026 4:00:00 PM EST |
| 260.00 | 1.95 | 3.15 | 2.55 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 174 | 0.44 | 0.15 | 0.01 | -0.09 | 2/26/2026 | 2/27/2026 4:00:00 PM EST |
| 270.00 | 1.26 | 1.65 | 1.46 | 1.25 | 0.00 | 0.00% | 0.01 | 2 | 219 | 0.43 | 0.10 | 0.01 | -0.06 | 2/27/2026 | 2/27/2026 4:00:00 PM EST |
| 280.00 | 0.66 | 2.69 | 1.68 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 200 | 0.48 | 0.07 | 0.00 | -0.05 | 2/19/2026 | 2/27/2026 4:00:00 PM EST |
| 290.00 | 0.23 | 1.74 | 0.99 | 0.40 | +0.04 | +11.12% | 0.00 | 6 | 179 | 0.46 | 0.04 | 0.00 | -0.03 | 2/27/2026 | 2/27/2026 4:00:00 PM EST |
| 300.00 | 0.25 | 0.57 | 0.41 | 0.32 | +0.12 | +60.00% | 0.00 | 12 | 290 | 0.45 | 0.03 | 0.00 | -0.02 | 2/27/2026 | 2/27/2026 4:00:00 PM EST |
| 310.00 | 0.00 | 1.01 | 0.51 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 236 | 0.58 | 0.01 | 0.00 | -0.01 | 2/13/2026 | 2/27/2026 4:00:00 PM EST |
| 320.00 | 0.00 | 0.99 | 0.50 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 141 | 0.62 | 0.01 | 0.00 | -0.01 | 2/20/2026 | 2/27/2026 4:00:00 PM EST |
| 330.00 | 0.00 | 0.75 | 0.38 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 989 | 0.62 | 0.01 | 0.00 | -0.01 | 2/12/2026 | 2/27/2026 4:00:00 PM EST |
| 340.00 | 0.00 | 0.92 | 0.46 | 1.13 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.68 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/27/2026 4:00:00 PM EST |
| 350.00 | 0.00 | 0.51 | 0.26 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 121 | 0.65 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 2/27/2026 4:00:00 PM EST |
| 360.00 | 0.00 | 0.89 | 0.45 | 2.75 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.74 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/27/2026 4:00:00 PM EST |
| 370.00 | 0.00 | 0.89 | 0.45 | 3.88 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.77 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 2/27/2026 4:00:00 PM EST |
| 380.00 | 0.00 | 0.69 | 0.35 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.77 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/27/2026 4:00:00 PM EST |
| 390.00 | 0.00 | 0.87 | 0.44 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.83 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/27/2026 4:00:00 PM EST |
| 400.00 | 0.00 | 0.87 | 0.44 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.86 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 2/27/2026 4:00:00 PM EST |
| 410.00 | 0.00 | 0.88 | 0.44 | 1.58 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.89 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 2/27/2026 4:00:00 PM EST |
| 420.00 | 0.00 | 0.87 | 0.44 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.91 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 2/27/2026 4:00:00 PM EST |
| 430.00 | 0.00 | 0.67 | 0.34 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 0.77 | 0.39 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.08 | 0.00 | 0.00 | -0.01 | 12/5/2025 | 2/27/2026 4:00:00 PM EST |
| 110.00 | 0.00 | 0.80 | 0.40 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.03 | 0.00 | 0.00 | -0.01 | 1/16/2026 | 2/27/2026 4:00:00 PM EST |
| 115.00 | 0.00 | 1.03 | 0.52 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.01 | 0.00 | 0.00 | -0.01 | 2/23/2026 | 2/27/2026 4:00:00 PM EST |
| 120.00 | 0.00 | 1.02 | 0.51 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.95 | 0.00 | 0.00 | -0.02 | 11/28/2025 | 2/27/2026 4:00:00 PM EST |
| 125.00 | 0.00 | 0.74 | 0.37 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.84 | 0.00 | 0.00 | -0.02 | 2/26/2026 | 2/27/2026 4:00:00 PM EST |
| 130.00 | 0.00 | 0.96 | 0.48 | 0.86 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.83 | -0.01 | 0.00 | -0.02 | 2/23/2026 | 2/27/2026 4:00:00 PM EST |
| 135.00 | 0.00 | 1.10 | 0.55 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.80 | -0.01 | 0.00 | -0.03 | 12/8/2025 | 2/27/2026 4:00:00 PM EST |
| 140.00 | 0.00 | 1.39 | 0.70 | 0.76 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.79 | -0.02 | 0.00 | -0.03 | 12/8/2025 | 2/27/2026 4:00:00 PM EST |
| 145.00 | 0.20 | 1.15 | 0.68 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.61 | -0.03 | 0.00 | -0.04 | 2/26/2026 | 2/27/2026 4:00:00 PM EST |
| 150.00 | 0.64 | 0.91 | 0.78 | 0.76 | -0.08 | -9.53% | 0.01 | 2 | 130 | 0.60 | -0.04 | 0.00 | -0.04 | 2/27/2026 | 2/27/2026 4:00:00 PM EST |
| 155.00 | 0.85 | 1.15 | 1.00 | 1.06 | +0.14 | +15.22% | 0.01 | 1 | 33 | 0.59 | -0.05 | 0.00 | -0.05 | 2/27/2026 | 2/27/2026 4:00:00 PM EST |
| 160.00 | 0.88 | 1.67 | 1.28 | 1.20 | -2.80 | -70.00% | 0.01 | 1 | 110 | 0.57 | -0.06 | 0.00 | -0.06 | 2/27/2026 | 2/27/2026 4:00:00 PM EST |
| 165.00 | 0.24 | 2.47 | 1.36 | 1.66 | +0.08 | +5.07% | 0.01 | 1 | 56 | 0.50 | -0.08 | 0.00 | -0.08 | 2/27/2026 | 2/27/2026 4:00:00 PM EST |
| 170.00 | 1.65 | 2.46 | 2.06 | 2.57 | 0.00 | 0.00% | 0.01 | 0 | 80 | 0.54 | -0.10 | 0.00 | -0.08 | 2/26/2026 | 2/27/2026 4:00:00 PM EST |
| 175.00 | 2.20 | 2.91 | 2.56 | 2.35 | 0.00 | 0.00% | 0.01 | 0 | 114 | 0.53 | -0.12 | 0.00 | -0.10 | 2/26/2026 | 2/27/2026 4:00:00 PM EST |
| 180.00 | 2.85 | 3.65 | 3.25 | 3.29 | -0.08 | -2.38% | 0.02 | 11 | 210 | 0.52 | -0.14 | 0.01 | -0.11 | 2/27/2026 | 2/27/2026 4:00:00 PM EST |
| 185.00 | 3.95 | 4.45 | 4.20 | 4.00 | +0.28 | +7.53% | 0.02 | 3 | 690 | 0.51 | -0.17 | 0.01 | -0.12 | 2/27/2026 | 2/27/2026 4:00:00 PM EST |
| 190.00 | 5.00 | 5.45 | 5.23 | 5.21 | +0.46 | +9.69% | 0.03 | 8 | 187 | 0.51 | -0.21 | 0.01 | -0.13 | 2/27/2026 | 2/27/2026 4:00:00 PM EST |
| 195.00 | 6.20 | 6.70 | 6.45 | 6.24 | +0.19 | +3.14% | 0.03 | 71 | 184 | 0.50 | -0.25 | 0.01 | -0.14 | 2/27/2026 | 2/27/2026 4:00:00 PM EST |
| 200.00 | 7.65 | 8.15 | 7.90 | 7.82 | +0.52 | +7.13% | 0.04 | 73 | 312 | 0.49 | -0.29 | 0.01 | -0.15 | 2/27/2026 | 2/27/2026 4:00:00 PM EST |
| 210.00 | 11.40 | 11.90 | 11.65 | 11.77 | +1.07 | +10.00% | 0.06 | 43 | 371 | 0.48 | -0.39 | 0.01 | -0.16 | 2/27/2026 | 2/27/2026 4:00:00 PM EST |
| 220.00 | 16.15 | 16.75 | 16.45 | 16.10 | +0.82 | +5.37% | 0.07 | 3 | 198 | 0.47 | -0.50 | 0.01 | -0.16 | 2/27/2026 | 2/27/2026 4:00:00 PM EST |
| 230.00 | 21.85 | 22.80 | 22.33 | 22.40 | -0.30 | -1.33% | 0.10 | 20 | 140 | 0.46 | -0.60 | 0.01 | -0.15 | 2/27/2026 | 2/27/2026 4:00:00 PM EST |
| 240.00 | 28.00 | 29.75 | 28.88 | 29.40 | -0.33 | -1.11% | 0.12 | 2 | 178 | 0.44 | -0.70 | 0.01 | -0.13 | 2/27/2026 | 2/27/2026 4:00:00 PM EST |
| 250.00 | 36.00 | 37.90 | 36.95 | 37.77 | 0.00 | 0.00% | 0.15 | 0 | 148 | 0.45 | -0.78 | 0.01 | -0.11 | 2/26/2026 | 2/27/2026 4:00:00 PM EST |
| 260.00 | 45.80 | 47.00 | 46.40 | 46.48 | 0.00 | 0.00% | 0.18 | 0 | 305 | 0.48 | -0.85 | 0.01 | -0.09 | 2/26/2026 | 2/27/2026 4:00:00 PM EST |
| 270.00 | 53.85 | 56.20 | 55.03 | 56.25 | 0.00 | 0.00% | 0.20 | 0 | 1,040 | 0.54 | -0.90 | 0.01 | -0.06 | 2/26/2026 | 2/27/2026 4:00:00 PM EST |
| 280.00 | 63.60 | 65.90 | 64.75 | 65.80 | 0.00 | 0.00% | 0.23 | 0 | 251 | 0.58 | -0.93 | 0.00 | -0.05 | 2/26/2026 | 2/27/2026 4:00:00 PM EST |
| 290.00 | 73.45 | 75.55 | 74.50 | 57.39 | 0.00 | 0.00% | 0.26 | 0 | 93 | 0.61 | -0.96 | 0.00 | -0.03 | 2/5/2026 | 2/27/2026 4:00:00 PM EST |
| 300.00 | 82.80 | 86.75 | 84.78 | 100.40 | 0.00 | 0.00% | 0.28 | 0 | 24 | 0.74 | -0.97 | 0.00 | -0.02 | 2/17/2026 | 2/27/2026 4:00:00 PM EST |
| 310.00 | 93.30 | 96.75 | 95.03 | 75.36 | 0.00 | 0.00% | 0.31 | 0 | 6 | 0.76 | -0.99 | 0.00 | -0.01 | 2/5/2026 | 2/27/2026 4:00:00 PM EST |
| 320.00 | 102.75 | 106.70 | 104.73 | 52.25 | 0.00 | 0.00% | 0.33 | 0 | 3 | 0.80 | -0.99 | 0.00 | -0.01 | 1/20/2026 | 2/27/2026 4:00:00 PM EST |
| 330.00 | 112.75 | 116.75 | 114.75 | % | 0.35 | 0 | 0 | 0.86 | -0.99 | 0.00 | -0.01 | 2/27/2026 4:00:00 PM EST | |||
| 340.00 | 122.85 | 126.70 | 124.78 | % | 0.37 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:00 PM EST | |||
| 350.00 | 132.65 | 136.65 | 134.65 | % | 0.38 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:00 PM EST | |||
| 360.00 | 142.75 | 146.65 | 144.70 | 95.15 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 11/10/2025 | 2/27/2026 4:00:00 PM EST |
| 370.00 | 152.75 | 156.70 | 154.73 | 96.45 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 1/20/2026 | 2/27/2026 4:00:00 PM EST |
| 380.00 | 162.60 | 166.70 | 164.65 | % | 0.43 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:00 PM EST | |||
| 390.00 | 172.65 | 176.70 | 174.68 | % | 0.45 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:00 PM EST | |||
| 400.00 | 182.75 | 186.70 | 184.73 | % | 0.46 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:00 PM EST | |||
| 410.00 | 192.75 | 196.65 | 194.70 | % | 0.47 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:00 PM EST | |||
| 420.00 | 202.70 | 206.70 | 204.70 | % | 0.49 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:00 PM EST | |||
| 430.00 | 212.65 | 216.70 | 214.68 | % | 0.50 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:00 PM EST |