Options Chain for EXPEDIA GROUP INC COM NEW (EXPE) - $251.54 as of 3/6/2026 11:13:06 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 | 119.25 | 123.55 | 121.40 | % | 1.01 | 0 | 0 | EST | |||||||
| 125.00 | 114.50 | 118.75 | 116.63 | % | 0.93 | 0 | 0 | EST | |||||||
| 130.00 | 109.50 | 113.85 | 111.68 | % | 0.86 | 0 | 0 | EST | |||||||
| 135.00 | 104.55 | 108.95 | 106.75 | % | 0.79 | 0 | 0 | EST | |||||||
| 140.00 | 100.00 | 103.95 | 101.98 | % | 0.73 | 0 | 0 | EST | |||||||
| 145.00 | 95.05 | 99.10 | 97.08 | % | 0.67 | 0 | 0 | EST | |||||||
| 150.00 | 90.25 | 94.30 | 92.28 | % | 0.62 | 0 | 0 | EST | |||||||
| 155.00 | 85.40 | 89.50 | 87.45 | % | 0.56 | 0 | 0 | 0.93 | 0.98 | 0.00 | -0.05 | 3/5/2026 3:59:59 PM EST | |||
| 160.00 | 80.60 | 84.75 | 82.68 | % | 0.52 | 0 | 0 | 0.94 | 0.96 | 0.00 | -0.06 | 3/5/2026 3:59:59 PM EST | |||
| 165.00 | 75.95 | 80.00 | 77.98 | % | 0.47 | 0 | 0 | 0.90 | 0.96 | 0.00 | -0.06 | 3/5/2026 3:59:59 PM EST | |||
| 170.00 | 71.20 | 75.35 | 73.28 | % | 0.43 | 0 | 0 | 0.86 | 0.95 | 0.00 | -0.07 | 3/5/2026 3:59:59 PM EST | |||
| 175.00 | 66.60 | 70.65 | 68.63 | % | 0.39 | 0 | 0 | 0.62 | 0.94 | 0.00 | -0.08 | 3/5/2026 3:59:59 PM EST | |||
| 180.00 | 62.05 | 66.10 | 64.08 | % | 0.36 | 0 | 0 | 0.64 | 0.93 | 0.00 | -0.09 | 3/5/2026 3:59:59 PM EST | |||
| 185.00 | 57.55 | 61.60 | 59.58 | % | 0.32 | 0 | 0 | 0.63 | 0.92 | 0.00 | -0.09 | 3/5/2026 3:59:59 PM EST | |||
| 190.00 | 53.10 | 57.20 | 55.15 | % | 0.29 | 0 | 0 | 0.62 | 0.91 | 0.00 | -0.10 | 3/5/2026 3:59:59 PM EST | |||
| 195.00 | 48.80 | 52.85 | 50.83 | % | 0.26 | 0 | 0 | 0.61 | 0.89 | 0.00 | -0.11 | 3/5/2026 3:59:59 PM EST | |||
| 200.00 | 44.60 | 48.65 | 46.63 | % | 0.23 | 0 | 0 | 0.60 | 0.88 | 0.00 | -0.12 | 3/5/2026 3:59:59 PM EST | |||
| 205.00 | 40.50 | 44.55 | 42.53 | % | 0.21 | 0 | 0 | 0.59 | 0.86 | 0.00 | -0.13 | 3/5/2026 3:59:59 PM EST | |||
| 210.00 | 36.55 | 40.55 | 38.55 | % | 0.18 | 0 | 0 | 0.57 | 0.84 | 0.00 | -0.13 | 3/5/2026 3:59:59 PM EST | |||
| 215.00 | 33.00 | 36.80 | 34.90 | % | 0.16 | 0 | 0 | 0.56 | 0.82 | 0.01 | -0.14 | 3/5/2026 3:59:59 PM EST | |||
| 220.00 | 29.30 | 33.20 | 31.25 | % | 0.14 | 0 | 0 | 0.54 | 0.79 | 0.01 | -0.15 | 3/5/2026 3:59:59 PM EST | |||
| 225.00 | 26.00 | 29.80 | 27.90 | % | 0.12 | 0 | 0 | 0.54 | 0.76 | 0.01 | -0.15 | 3/5/2026 3:59:59 PM EST | |||
| 230.00 | 23.00 | 26.65 | 24.83 | % | 0.11 | 0 | 0 | 0.52 | 0.73 | 0.01 | -0.16 | 3/5/2026 3:59:59 PM EST | |||
| 235.00 | 20.00 | 23.20 | 21.60 | 21.38 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.51 | 0.69 | 0.01 | -0.17 | 3/5/2026 | 3/5/2026 3:59:59 PM EST |
| 240.00 | 17.00 | 20.85 | 18.93 | % | 0.08 | 0 | 0 | 0.50 | 0.65 | 0.01 | -0.17 | 3/5/2026 3:59:59 PM EST | |||
| 245.00 | 14.30 | 18.40 | 16.35 | % | 0.07 | 0 | 0 | 0.49 | 0.60 | 0.01 | -0.17 | 3/5/2026 3:59:59 PM EST | |||
| 250.00 | 12.00 | 15.80 | 13.90 | % | 0.06 | 0 | 0 | 0.48 | 0.56 | 0.01 | -0.18 | 3/5/2026 3:59:59 PM EST | |||
| 255.00 | 10.05 | 13.70 | 11.88 | 15.75 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.47 | 0.51 | 0.01 | -0.18 | 3/5/2026 | 3/5/2026 3:59:59 PM EST |
| 260.00 | 8.55 | 11.95 | 10.25 | 13.97 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.47 | 0.46 | 0.01 | -0.18 | 3/5/2026 | 3/5/2026 3:59:59 PM EST |
| 265.00 | 7.10 | 10.40 | 8.75 | 7.90 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.45 | 0.42 | 0.01 | -0.17 | 3/5/2026 | 3/5/2026 3:59:59 PM EST |
| 270.00 | 5.10 | 9.05 | 7.08 | % | 0.03 | 0 | 0 | 0.46 | 0.38 | 0.01 | -0.17 | 3/5/2026 3:59:59 PM EST | |||
| 275.00 | 4.00 | 7.90 | 5.95 | % | 0.02 | 0 | 0 | 0.44 | 0.34 | 0.01 | -0.17 | 3/5/2026 3:59:59 PM EST | |||
| 280.00 | 3.00 | 6.90 | 4.95 | % | 0.02 | 0 | 0 | 0.46 | 0.31 | 0.01 | -0.16 | 3/5/2026 3:59:59 PM EST | |||
| 285.00 | 2.04 | 6.10 | 4.07 | % | 0.01 | 0 | 0 | 0.44 | 0.28 | 0.01 | -0.16 | 3/5/2026 3:59:59 PM EST | |||
| 290.00 | 1.50 | 5.40 | 3.45 | % | 0.01 | 0 | 0 | 0.45 | 0.26 | 0.01 | -0.16 | 3/5/2026 3:59:59 PM EST | |||
| 295.00 | 0.87 | 4.85 | 2.86 | 2.29 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.42 | 0.24 | 0.01 | -0.16 | 3/5/2026 | 3/5/2026 3:59:59 PM EST |
| 300.00 | 0.38 | 4.35 | 2.37 | % | 0.01 | 0 | 0 | EST | |||||||
| 305.00 | 0.07 | 3.95 | 2.01 | % | 0.01 | 0 | 0 | EST | |||||||
| 310.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | EST | |||||||
| 315.00 | 0.00 | 3.35 | 1.68 | % | 0.01 | 0 | 0 | EST | |||||||
| 320.00 | 0.00 | 3.10 | 1.55 | % | 0.00 | 0 | 0 | EST | |||||||
| 325.00 | 0.00 | 2.94 | 1.47 | % | 0.00 | 0 | 0 | EST | |||||||
| 330.00 | 0.00 | 2.79 | 1.40 | % | 0.00 | 0 | 0 | EST | |||||||
| 335.00 | 0.00 | 2.65 | 1.33 | % | 0.00 | 0 | 0 | EST | |||||||
| 340.00 | 0.00 | 2.57 | 1.29 | % | 0.00 | 0 | 0 | EST | |||||||
| 345.00 | 0.00 | 2.49 | 1.25 | % | 0.00 | 0 | 0 | EST | |||||||
| 350.00 | 0.00 | 2.42 | 1.21 | % | 0.00 | 0 | 0 | EST | |||||||
| 355.00 | 0.00 | 2.37 | 1.19 | % | 0.00 | 0 | 0 | EST | |||||||
| 360.00 | 0.00 | 2.32 | 1.16 | % | 0.00 | 0 | 0 | EST | |||||||
| 365.00 | 0.00 | 2.29 | 1.15 | % | 0.00 | 0 | 0 | EST | |||||||
| 370.00 | 0.00 | 2.26 | 1.13 | % | 0.00 | 0 | 0 | EST | |||||||
| 375.00 | 0.00 | 2.24 | 1.12 | % | 0.00 | 0 | 0 | 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 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | EST | |||||||
| 125.00 | 0.00 | 2.39 | 1.20 | % | 0.01 | 0 | 0 | EST | |||||||
| 130.00 | 0.00 | 2.46 | 1.23 | % | 0.01 | 0 | 0 | EST | |||||||
| 135.00 | 0.00 | 2.53 | 1.27 | % | 0.01 | 0 | 0 | EST | |||||||
| 140.00 | 0.00 | 2.63 | 1.32 | % | 0.01 | 0 | 0 | EST | |||||||
| 145.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | EST | |||||||
| 150.00 | 0.00 | 2.94 | 1.47 | % | 0.01 | 0 | 0 | EST | |||||||
| 155.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.95 | -0.02 | 0.00 | -0.05 | 3/5/2026 3:59:59 PM EST | |||
| 160.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 0.76 | -0.04 | 0.00 | -0.06 | 3/5/2026 3:59:59 PM EST | |||
| 165.00 | 0.00 | 3.45 | 1.73 | % | 0.01 | 0 | 0 | 0.75 | -0.04 | 0.00 | -0.06 | 3/5/2026 3:59:59 PM EST | |||
| 170.00 | 0.03 | 3.80 | 1.92 | % | 0.01 | 0 | 0 | 0.72 | -0.05 | 0.00 | -0.07 | 3/5/2026 3:59:59 PM EST | |||
| 175.00 | 0.24 | 4.15 | 2.20 | % | 0.01 | 0 | 0 | 0.71 | -0.06 | 0.00 | -0.08 | 3/5/2026 3:59:59 PM EST | |||
| 180.00 | 0.58 | 4.55 | 2.57 | % | 0.01 | 0 | 0 | 0.68 | -0.07 | 0.00 | -0.09 | 3/5/2026 3:59:59 PM EST | |||
| 185.00 | 1.03 | 4.95 | 2.99 | % | 0.02 | 0 | 0 | 0.66 | -0.08 | 0.00 | -0.09 | 3/5/2026 3:59:59 PM EST | |||
| 190.00 | 1.62 | 5.65 | 3.64 | % | 0.02 | 0 | 0 | 0.64 | -0.09 | 0.00 | -0.10 | 3/5/2026 3:59:59 PM EST | |||
| 195.00 | 2.22 | 6.25 | 4.24 | % | 0.02 | 0 | 0 | 0.61 | -0.11 | 0.00 | -0.11 | 3/5/2026 3:59:59 PM EST | |||
| 200.00 | 2.98 | 7.00 | 4.99 | % | 0.02 | 0 | 0 | 0.56 | -0.12 | 0.00 | -0.12 | 3/5/2026 3:59:59 PM EST | |||
| 205.00 | 3.85 | 7.90 | 5.88 | % | 0.03 | 0 | 0 | 0.56 | -0.14 | 0.00 | -0.13 | 3/5/2026 3:59:59 PM EST | |||
| 210.00 | 4.90 | 8.95 | 6.93 | % | 0.03 | 0 | 0 | 0.55 | -0.16 | 0.00 | -0.13 | 3/5/2026 3:59:59 PM EST | |||
| 215.00 | 6.15 | 10.10 | 8.13 | % | 0.04 | 0 | 0 | 0.55 | -0.18 | 0.01 | -0.14 | 3/5/2026 3:59:59 PM EST | |||
| 220.00 | 7.60 | 11.50 | 9.55 | % | 0.04 | 0 | 0 | 0.54 | -0.21 | 0.01 | -0.15 | 3/5/2026 3:59:59 PM EST | |||
| 225.00 | 9.40 | 13.05 | 11.23 | % | 0.05 | 0 | 0 | 0.53 | -0.24 | 0.01 | -0.15 | 3/5/2026 3:59:59 PM EST | |||
| 230.00 | 11.15 | 14.85 | 13.00 | % | 0.06 | 0 | 0 | 0.52 | -0.27 | 0.01 | -0.16 | 3/5/2026 3:59:59 PM EST | |||
| 235.00 | 13.05 | 16.85 | 14.95 | % | 0.06 | 0 | 0 | 0.50 | -0.31 | 0.01 | -0.17 | 3/5/2026 3:59:59 PM EST | |||
| 240.00 | 15.00 | 19.10 | 17.05 | % | 0.07 | 0 | 0 | 0.50 | -0.35 | 0.01 | -0.17 | 3/5/2026 3:59:59 PM EST | |||
| 245.00 | 17.50 | 21.55 | 19.53 | % | 0.08 | 0 | 0 | 0.49 | -0.40 | 0.01 | -0.17 | 3/5/2026 3:59:59 PM EST | |||
| 250.00 | 20.70 | 24.30 | 22.50 | 16.85 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.48 | -0.44 | 0.01 | -0.18 | 3/5/2026 | 3/5/2026 3:59:59 PM EST |
| 255.00 | 23.75 | 27.25 | 25.50 | 19.53 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.48 | -0.49 | 0.01 | -0.18 | 3/5/2026 | 3/5/2026 3:59:59 PM EST |
| 260.00 | 26.65 | 30.40 | 28.53 | % | 0.11 | 0 | 0 | 0.47 | -0.54 | 0.01 | -0.18 | 3/5/2026 3:59:59 PM EST | |||
| 265.00 | 29.75 | 33.80 | 31.78 | % | 0.12 | 0 | 0 | 0.46 | -0.58 | 0.01 | -0.17 | 3/5/2026 3:59:59 PM EST | |||
| 270.00 | 33.50 | 37.45 | 35.48 | % | 0.13 | 0 | 0 | 0.45 | -0.62 | 0.01 | -0.17 | 3/5/2026 3:59:59 PM EST | |||
| 275.00 | 37.20 | 41.25 | 39.23 | % | 0.14 | 0 | 0 | 0.45 | -0.66 | 0.01 | -0.17 | 3/5/2026 3:59:59 PM EST | |||
| 280.00 | 41.20 | 45.25 | 43.23 | % | 0.15 | 0 | 0 | 0.43 | -0.69 | 0.01 | -0.16 | 3/5/2026 3:59:59 PM EST | |||
| 285.00 | 45.50 | 49.45 | 47.48 | % | 0.17 | 0 | 0 | 0.43 | -0.72 | 0.01 | -0.16 | 3/5/2026 3:59:59 PM EST | |||
| 290.00 | 49.75 | 53.80 | 51.78 | % | 0.18 | 0 | 0 | 0.42 | -0.74 | 0.01 | -0.16 | 3/5/2026 3:59:59 PM EST | |||
| 295.00 | 54.20 | 58.20 | 56.20 | % | 0.19 | 0 | 0 | 0.42 | -0.76 | 0.01 | -0.16 | 3/5/2026 3:59:59 PM EST | |||
| 300.00 | 59.20 | 62.75 | 60.98 | % | 0.20 | 0 | 0 | EST | |||||||
| 305.00 | 63.85 | 67.40 | 65.63 | % | 0.22 | 0 | 0 | EST | |||||||
| 310.00 | 68.10 | 72.15 | 70.13 | % | 0.23 | 0 | 0 | EST | |||||||
| 315.00 | 72.85 | 77.15 | 75.00 | % | 0.24 | 0 | 0 | EST | |||||||
| 320.00 | 77.70 | 81.75 | 79.73 | % | 0.25 | 0 | 0 | EST | |||||||
| 325.00 | 82.50 | 86.65 | 84.58 | % | 0.26 | 0 | 0 | EST | |||||||
| 330.00 | 87.50 | 91.80 | 89.65 | % | 0.27 | 0 | 0 | EST | |||||||
| 335.00 | 92.45 | 96.75 | 94.60 | % | 0.28 | 0 | 0 | EST | |||||||
| 340.00 | 97.40 | 101.60 | 99.50 | % | 0.29 | 0 | 0 | EST | |||||||
| 345.00 | 102.40 | 106.55 | 104.48 | % | 0.30 | 0 | 0 | EST | |||||||
| 350.00 | 107.40 | 111.55 | 109.48 | % | 0.31 | 0 | 0 | EST | |||||||
| 355.00 | 112.40 | 116.55 | 114.48 | % | 0.32 | 0 | 0 | EST | |||||||
| 360.00 | 117.40 | 121.55 | 119.48 | % | 0.33 | 0 | 0 | EST | |||||||
| 365.00 | 122.40 | 126.55 | 124.48 | % | 0.34 | 0 | 0 | EST | |||||||
| 370.00 | 127.40 | 131.55 | 129.48 | % | 0.35 | 0 | 0 | EST | |||||||
| 375.00 | 132.40 | 136.55 | 134.48 | % | 0.36 | 0 | 0 | EST |