Options Chain for EXPEDIA GROUP INC COM NEW (EXPE) - $199.65 as of 2/20/2026 7:32:18 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 78.00 | 82.15 | 80.08 | % | 0.67 | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.01 | 2/19/2026 3:59:33 PM EST | |||
| 125.00 | 73.05 | 77.10 | 75.08 | % | 0.60 | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.02 | 2/19/2026 3:59:33 PM EST | |||
| 130.00 | 68.10 | 72.20 | 70.15 | % | 0.54 | 0 | 0 | 0.92 | 0.99 | 0.00 | -0.02 | 2/19/2026 3:59:33 PM EST | |||
| 135.00 | 63.50 | 66.95 | 65.23 | % | 0.48 | 0 | 0 | 0.79 | 0.99 | 0.00 | -0.03 | 2/19/2026 3:59:33 PM EST | |||
| 140.00 | 59.10 | 62.10 | 60.60 | % | 0.43 | 0 | 0 | 0.75 | 0.98 | 0.00 | -0.03 | 2/19/2026 3:59:33 PM EST | |||
| 145.00 | 54.05 | 57.30 | 55.68 | % | 0.38 | 0 | 0 | 0.71 | 0.97 | 0.00 | -0.04 | 2/19/2026 3:59:33 PM EST | |||
| 150.00 | 49.10 | 52.60 | 50.85 | % | 0.34 | 0 | 0 | 0.68 | 0.96 | 0.00 | -0.05 | 2/19/2026 3:59:33 PM EST | |||
| 155.00 | 44.60 | 47.95 | 46.28 | % | 0.30 | 0 | 0 | 0.65 | 0.94 | 0.00 | -0.06 | 2/19/2026 3:59:33 PM EST | |||
| 160.00 | 39.90 | 43.35 | 41.63 | % | 0.26 | 0 | 0 | 0.65 | 0.91 | 0.00 | -0.07 | 2/19/2026 3:59:33 PM EST | |||
| 165.00 | 35.50 | 39.05 | 37.28 | % | 0.23 | 0 | 0 | 0.50 | 0.88 | 0.01 | -0.08 | 2/19/2026 3:59:33 PM EST | |||
| 170.00 | 31.30 | 34.70 | 33.00 | % | 0.19 | 0 | 0 | 0.51 | 0.85 | 0.01 | -0.10 | 2/19/2026 3:59:33 PM EST | |||
| 175.00 | 27.30 | 30.40 | 28.85 | % | 0.16 | 0 | 0 | 0.50 | 0.81 | 0.01 | -0.11 | 2/19/2026 3:59:33 PM EST | |||
| 180.00 | 23.50 | 26.50 | 25.00 | % | 0.14 | 0 | 0 | 0.49 | 0.77 | 0.01 | -0.12 | 2/19/2026 3:59:33 PM EST | |||
| 185.00 | 19.90 | 22.55 | 21.23 | % | 0.11 | 0 | 0 | 0.48 | 0.71 | 0.01 | -0.13 | 2/19/2026 3:59:33 PM EST | |||
| 190.00 | 16.75 | 19.15 | 17.95 | % | 0.09 | 0 | 0 | 0.48 | 0.66 | 0.01 | -0.14 | 2/19/2026 3:59:33 PM EST | |||
| 195.00 | 13.70 | 15.90 | 14.80 | % | 0.08 | 0 | 0 | 0.46 | 0.59 | 0.01 | -0.14 | 2/19/2026 3:59:33 PM EST | |||
| 200.00 | 10.90 | 13.25 | 12.08 | % | 0.06 | 0 | 0 | 0.45 | 0.53 | 0.01 | -0.14 | 2/19/2026 3:59:33 PM EST | |||
| 205.00 | 8.35 | 10.85 | 9.60 | % | 0.05 | 0 | 0 | 0.44 | 0.46 | 0.01 | -0.14 | 2/19/2026 3:59:33 PM EST | |||
| 210.00 | 6.35 | 8.75 | 7.55 | 11.34 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.43 | 0.39 | 0.01 | -0.13 | 2/18/2026 | 2/19/2026 3:59:33 PM EST |
| 215.00 | 4.70 | 7.00 | 5.85 | % | 0.03 | 0 | 0 | 0.43 | 0.33 | 0.01 | -0.12 | 2/19/2026 3:59:33 PM EST | |||
| 220.00 | 3.35 | 5.55 | 4.45 | 4.37 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.42 | 0.27 | 0.01 | -0.11 | 2/19/2026 | 2/19/2026 3:59:33 PM EST |
| 225.00 | 1.79 | 4.35 | 3.07 | 4.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.40 | 0.21 | 0.01 | -0.10 | 2/19/2026 | 2/19/2026 3:59:33 PM EST |
| 230.00 | 0.99 | 3.35 | 2.17 | % | 0.01 | 0 | 0 | 0.39 | 0.17 | 0.01 | -0.08 | 2/19/2026 3:59:33 PM EST | |||
| 235.00 | 0.62 | 3.05 | 1.84 | % | 0.01 | 0 | 0 | 0.40 | 0.13 | 0.01 | -0.07 | 2/19/2026 3:59:33 PM EST | |||
| 240.00 | 0.00 | 3.15 | 1.58 | 1.69 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.52 | 0.11 | 0.01 | -0.06 | 2/19/2026 | 2/19/2026 3:59:33 PM EST |
| 245.00 | 0.00 | 2.97 | 1.49 | % | 0.01 | 0 | 0 | 0.55 | 0.08 | 0.01 | -0.05 | 2/19/2026 3:59:33 PM EST | |||
| 250.00 | 0.00 | 2.74 | 1.37 | % | 0.01 | 0 | 0 | 0.57 | 0.06 | 0.00 | -0.04 | 2/19/2026 3:59:33 PM EST | |||
| 255.00 | 0.00 | 2.56 | 1.28 | % | 0.01 | 0 | 0 | 0.59 | 0.04 | 0.00 | -0.03 | 2/19/2026 3:59:33 PM EST | |||
| 260.00 | 0.00 | 2.43 | 1.22 | % | 0.00 | 0 | 0 | 0.61 | 0.03 | 0.00 | -0.02 | 2/19/2026 3:59:33 PM EST | |||
| 265.00 | 0.00 | 2.33 | 1.17 | % | 0.00 | 0 | 0 | 0.64 | 0.02 | 0.00 | -0.02 | 2/19/2026 3:59:33 PM EST | |||
| 270.00 | 0.00 | 2.27 | 1.14 | % | 0.00 | 0 | 0 | 0.66 | 0.02 | 0.00 | -0.01 | 2/19/2026 3:59:33 PM EST | |||
| 275.00 | 0.00 | 2.22 | 1.11 | % | 0.00 | 0 | 0 | 0.69 | 0.01 | 0.00 | -0.01 | 2/19/2026 3:59:33 PM EST | |||
| 280.00 | 0.00 | 2.19 | 1.10 | % | 0.00 | 0 | 0 | 0.71 | 0.01 | 0.00 | -0.01 | 2/19/2026 3:59:33 PM EST | |||
| 285.00 | 0.00 | 2.17 | 1.09 | % | 0.00 | 0 | 0 | 0.74 | 0.01 | 0.00 | -0.01 | 2/19/2026 3:59:33 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 2/19/2026 3:59:33 PM EST | |||
| 295.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 2/19/2026 3:59:33 PM EST | |||
| 300.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 2/19/2026 3:59:33 PM EST | |||
| 305.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 2/19/2026 3:59:33 PM EST | |||
| 310.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 2/19/2026 3:59:33 PM EST | |||
| 315.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 2/19/2026 3:59:33 PM EST | |||
| 320.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 2/19/2026 3:59:33 PM EST | |||
| 325.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 2/19/2026 3:59:33 PM EST | |||
| 330.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 2/19/2026 3:59:33 PM EST | |||
| 335.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 2/19/2026 3:59:33 PM EST | |||
| 340.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 2/19/2026 3:59:33 PM EST | |||
| 345.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 2/19/2026 3:59:33 PM EST | |||
| 350.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 2/19/2026 3:59:33 PM EST | |||
| 355.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 2/19/2026 3:59:33 PM EST | |||
| 360.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 2/19/2026 3:59:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 2.24 | 1.12 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | -0.01 | 2/19/2026 3:59:33 PM EST | |||
| 125.00 | 0.00 | 2.29 | 1.15 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | -0.02 | 2/19/2026 3:59:33 PM EST | |||
| 130.00 | 0.00 | 2.36 | 1.18 | % | 0.01 | 0 | 0 | 0.98 | -0.01 | 0.00 | -0.02 | 2/19/2026 3:59:33 PM EST | |||
| 135.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.92 | -0.01 | 0.00 | -0.03 | 2/19/2026 3:59:33 PM EST | |||
| 140.00 | 0.00 | 2.57 | 1.29 | % | 0.01 | 0 | 0 | 0.87 | -0.02 | 0.00 | -0.03 | 2/19/2026 3:59:33 PM EST | |||
| 145.00 | 0.00 | 2.73 | 1.37 | % | 0.01 | 0 | 0 | 0.81 | -0.03 | 0.00 | -0.04 | 2/19/2026 3:59:33 PM EST | |||
| 150.00 | 0.00 | 2.94 | 1.47 | % | 0.01 | 0 | 0 | 0.77 | -0.04 | 0.00 | -0.05 | 2/19/2026 3:59:33 PM EST | |||
| 155.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 0.72 | -0.06 | 0.00 | -0.06 | 2/19/2026 3:59:33 PM EST | |||
| 160.00 | 0.50 | 3.45 | 1.98 | 1.44 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.53 | -0.09 | 0.00 | -0.07 | 2/18/2026 | 2/19/2026 3:59:33 PM EST |
| 165.00 | 1.40 | 3.40 | 2.40 | 2.06 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.53 | -0.12 | 0.01 | -0.08 | 2/18/2026 | 2/19/2026 3:59:33 PM EST |
| 170.00 | 1.60 | 3.75 | 2.68 | 2.40 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.49 | -0.15 | 0.01 | -0.10 | 2/13/2026 | 2/19/2026 3:59:33 PM EST |
| 175.00 | 2.18 | 4.60 | 3.39 | 3.07 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.47 | -0.19 | 0.01 | -0.11 | 2/13/2026 | 2/19/2026 3:59:33 PM EST |
| 180.00 | 3.50 | 5.65 | 4.58 | 5.12 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.46 | -0.23 | 0.01 | -0.12 | 2/12/2026 | 2/19/2026 3:59:33 PM EST |
| 185.00 | 5.45 | 6.95 | 6.20 | 2.47 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.47 | -0.28 | 0.01 | -0.13 | 2/12/2026 | 2/19/2026 3:59:33 PM EST |
| 190.00 | 6.35 | 8.75 | 7.55 | 9.21 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.45 | -0.34 | 0.01 | -0.14 | 2/19/2026 | 2/19/2026 3:59:33 PM EST |
| 195.00 | 8.40 | 10.75 | 9.58 | % | 0.05 | 0 | 0 | 0.45 | -0.41 | 0.01 | -0.14 | 2/19/2026 3:59:33 PM EST | |||
| 200.00 | 10.75 | 13.05 | 11.90 | 12.00 | 0.00 | 0.00% | 0.06 | 0 | 16 | 0.44 | -0.47 | 0.01 | -0.14 | 2/17/2026 | 2/19/2026 3:59:33 PM EST |
| 205.00 | 13.20 | 15.70 | 14.45 | 14.83 | 0.00 | 0.00% | 0.07 | 0 | 11 | 0.43 | -0.54 | 0.01 | -0.14 | 2/17/2026 | 2/19/2026 3:59:33 PM EST |
| 210.00 | 15.90 | 18.60 | 17.25 | 18.35 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.42 | -0.61 | 0.01 | -0.13 | 2/17/2026 | 2/19/2026 3:59:33 PM EST |
| 215.00 | 19.30 | 21.85 | 20.58 | % | 0.10 | 0 | 0 | 0.41 | -0.67 | 0.01 | -0.12 | 2/19/2026 3:59:33 PM EST | |||
| 220.00 | 22.70 | 25.40 | 24.05 | 24.59 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.39 | -0.73 | 0.01 | -0.11 | 2/19/2026 | 2/19/2026 3:59:33 PM EST |
| 225.00 | 26.20 | 29.35 | 27.78 | % | 0.12 | 0 | 0 | 0.37 | -0.79 | 0.01 | -0.10 | 2/19/2026 3:59:33 PM EST | |||
| 230.00 | 30.60 | 33.45 | 32.03 | 26.11 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.37 | -0.83 | 0.01 | -0.08 | 2/13/2026 | 2/19/2026 3:59:33 PM EST |
| 235.00 | 34.85 | 37.90 | 36.38 | 29.41 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.49 | -0.87 | 0.01 | -0.07 | 2/13/2026 | 2/19/2026 3:59:33 PM EST |
| 240.00 | 39.60 | 43.05 | 41.33 | % | 0.17 | 0 | 0 | 0.56 | -0.89 | 0.01 | -0.06 | 2/19/2026 3:59:33 PM EST | |||
| 245.00 | 44.30 | 47.75 | 46.03 | % | 0.19 | 0 | 0 | 0.58 | -0.92 | 0.01 | -0.05 | 2/19/2026 3:59:33 PM EST | |||
| 250.00 | 49.10 | 52.55 | 50.83 | % | 0.20 | 0 | 0 | 0.61 | -0.94 | 0.00 | -0.04 | 2/19/2026 3:59:33 PM EST | |||
| 255.00 | 53.80 | 57.35 | 55.58 | 46.08 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.64 | -0.96 | 0.00 | -0.03 | 2/13/2026 | 2/19/2026 3:59:33 PM EST |
| 260.00 | 58.35 | 62.50 | 60.43 | 50.57 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.66 | -0.97 | 0.00 | -0.02 | 2/13/2026 | 2/19/2026 3:59:33 PM EST |
| 265.00 | 63.35 | 67.40 | 65.38 | 55.43 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.69 | -0.98 | 0.00 | -0.02 | 2/13/2026 | 2/19/2026 3:59:33 PM EST |
| 270.00 | 68.35 | 72.40 | 70.38 | % | 0.26 | 0 | 0 | 0.72 | -0.98 | 0.00 | -0.01 | 2/19/2026 3:59:33 PM EST | |||
| 275.00 | 73.40 | 77.45 | 75.43 | % | 0.27 | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.01 | 2/19/2026 3:59:33 PM EST | |||
| 280.00 | 78.35 | 82.45 | 80.40 | 70.15 | 0.00 | 0.00% | 0.29 | 0 | 2 | 0.78 | -0.99 | 0.00 | -0.01 | 2/13/2026 | 2/19/2026 3:59:33 PM EST |
| 285.00 | 83.35 | 87.40 | 85.38 | % | 0.30 | 0 | 0 | 0.81 | -0.99 | 0.00 | -0.01 | 2/19/2026 3:59:33 PM EST | |||
| 290.00 | 88.35 | 92.40 | 90.38 | % | 0.31 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 2/19/2026 3:59:33 PM EST | |||
| 295.00 | 93.30 | 97.35 | 95.33 | % | 0.32 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 2/19/2026 3:59:33 PM EST | |||
| 300.00 | 98.30 | 102.35 | 100.33 | % | 0.33 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 2/19/2026 3:59:33 PM EST | |||
| 305.00 | 103.35 | 107.35 | 105.35 | % | 0.35 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 2/19/2026 3:59:33 PM EST | |||
| 310.00 | 108.35 | 112.40 | 110.38 | % | 0.36 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 2/19/2026 3:59:33 PM EST | |||
| 315.00 | 113.20 | 117.40 | 115.30 | % | 0.37 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 2/19/2026 3:59:33 PM EST | |||
| 320.00 | 118.35 | 122.35 | 120.35 | % | 0.38 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 2/19/2026 3:59:33 PM EST | |||
| 325.00 | 123.35 | 127.35 | 125.35 | % | 0.39 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 2/19/2026 3:59:33 PM EST | |||
| 330.00 | 128.35 | 132.35 | 130.35 | % | 0.39 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 2/19/2026 3:59:33 PM EST | |||
| 335.00 | 133.20 | 137.40 | 135.30 | % | 0.40 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 2/19/2026 3:59:33 PM EST | |||
| 340.00 | 138.20 | 142.40 | 140.30 | % | 0.41 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 2/19/2026 3:59:33 PM EST | |||
| 345.00 | 143.20 | 147.40 | 145.30 | % | 0.42 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 2/19/2026 3:59:33 PM EST | |||
| 350.00 | 148.20 | 152.40 | 150.30 | % | 0.43 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 2/19/2026 3:59:33 PM EST | |||
| 355.00 | 153.20 | 157.40 | 155.30 | % | 0.44 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 2/19/2026 3:59:33 PM EST | |||
| 360.00 | 158.20 | 162.40 | 160.30 | % | 0.45 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 2/19/2026 3:59:33 PM EST |