Options Chain for EXPEDIA GROUP INC COM NEW (EXPE) - $227.65 as of 3/13/2026 11:23:26 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 | 107.50 | 111.50 | 109.50 | % | 0.91 | 0 | 0 | 1.29 | 1.00 | 0.00 | -0.02 | 3/13/2026 3:59:57 PM EST | |||
| 125.00 | 102.50 | 106.65 | 104.58 | % | 0.84 | 0 | 0 | 1.22 | 1.00 | 0.00 | -0.02 | 3/13/2026 3:59:57 PM EST | |||
| 130.00 | 97.60 | 101.85 | 99.73 | % | 0.77 | 0 | 0 | 1.16 | 0.99 | 0.00 | -0.02 | 3/13/2026 3:59:57 PM EST | |||
| 135.00 | 92.70 | 96.70 | 94.70 | % | 0.70 | 0 | 0 | 1.11 | 0.99 | 0.00 | -0.03 | 3/13/2026 3:59:57 PM EST | |||
| 140.00 | 88.00 | 91.60 | 89.80 | % | 0.64 | 0 | 0 | 1.05 | 0.99 | 0.00 | -0.03 | 3/13/2026 3:59:57 PM EST | |||
| 145.00 | 83.20 | 86.90 | 85.05 | % | 0.59 | 0 | 0 | 1.00 | 0.98 | 0.00 | -0.04 | 3/13/2026 3:59:57 PM EST | |||
| 150.00 | 78.35 | 82.00 | 80.18 | % | 0.53 | 0 | 0 | 0.96 | 0.98 | 0.00 | -0.05 | 3/13/2026 3:59:57 PM EST | |||
| 155.00 | 73.70 | 77.30 | 75.50 | % | 0.49 | 0 | 0 | 0.89 | 0.96 | 0.00 | -0.07 | 3/13/2026 3:59:57 PM EST | |||
| 160.00 | 69.00 | 72.70 | 70.85 | % | 0.44 | 0 | 0 | 0.59 | 0.95 | 0.00 | -0.07 | 3/13/2026 3:59:57 PM EST | |||
| 165.00 | 64.40 | 68.20 | 66.30 | % | 0.40 | 0 | 0 | 0.56 | 0.94 | 0.00 | -0.09 | 3/13/2026 3:59:57 PM EST | |||
| 170.00 | 59.75 | 63.75 | 61.75 | % | 0.36 | 0 | 0 | 0.60 | 0.92 | 0.00 | -0.10 | 3/13/2026 3:59:57 PM EST | |||
| 175.00 | 55.30 | 59.25 | 57.28 | % | 0.33 | 0 | 0 | 0.60 | 0.91 | 0.00 | -0.11 | 3/13/2026 3:59:57 PM EST | |||
| 180.00 | 51.00 | 54.85 | 52.93 | % | 0.29 | 0 | 0 | 0.60 | 0.89 | 0.00 | -0.13 | 3/13/2026 3:59:57 PM EST | |||
| 185.00 | 46.60 | 50.70 | 48.65 | % | 0.26 | 0 | 0 | 0.59 | 0.86 | 0.00 | -0.14 | 3/13/2026 3:59:57 PM EST | |||
| 190.00 | 42.65 | 46.50 | 44.58 | % | 0.23 | 0 | 0 | 0.59 | 0.84 | 0.00 | -0.15 | 3/13/2026 3:59:57 PM EST | |||
| 195.00 | 38.65 | 42.65 | 40.65 | % | 0.21 | 0 | 0 | 0.58 | 0.81 | 0.01 | -0.16 | 3/13/2026 3:59:57 PM EST | |||
| 200.00 | 35.00 | 38.85 | 36.93 | % | 0.18 | 0 | 0 | 0.58 | 0.78 | 0.01 | -0.17 | 3/13/2026 3:59:57 PM EST | |||
| 205.00 | 31.50 | 35.15 | 33.33 | % | 0.16 | 0 | 0 | 0.57 | 0.74 | 0.01 | -0.18 | 3/13/2026 3:59:57 PM EST | |||
| 210.00 | % | 0.00 | 0 | 0 | 0.57 | 0.71 | 0.01 | -0.19 | 3/13/2026 3:59:57 PM EST | ||||||
| 215.00 | 24.75 | 28.00 | 26.38 | % | 0.12 | 0 | 0 | 0.55 | 0.67 | 0.01 | -0.20 | 3/13/2026 3:59:57 PM EST | |||
| 220.00 | 21.65 | 25.10 | 23.38 | % | 0.11 | 0 | 0 | 0.55 | 0.63 | 0.01 | -0.20 | 3/13/2026 3:59:57 PM EST | |||
| 225.00 | 18.80 | 22.70 | 20.75 | % | 0.09 | 0 | 0 | 0.55 | 0.58 | 0.01 | -0.20 | 3/13/2026 3:59:57 PM EST | |||
| 230.00 | 16.15 | 19.55 | 17.85 | % | 0.08 | 0 | 0 | 0.53 | 0.54 | 0.01 | -0.20 | 3/13/2026 3:59:57 PM EST | |||
| 235.00 | 13.75 | 17.05 | 15.40 | 17.40 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.52 | 0.50 | 0.01 | -0.20 | 3/12/2026 | 3/13/2026 3:59:57 PM EST |
| 240.00 | 11.60 | 14.65 | 13.13 | 15.10 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.52 | 0.45 | 0.01 | -0.19 | 3/12/2026 | 3/13/2026 3:59:57 PM EST |
| 245.00 | 9.70 | 13.00 | 11.35 | % | 0.05 | 0 | 0 | 0.51 | 0.41 | 0.01 | -0.18 | 3/13/2026 3:59:57 PM EST | |||
| 250.00 | 7.90 | 11.15 | 9.53 | % | 0.04 | 0 | 0 | 0.51 | 0.37 | 0.01 | -0.18 | 3/13/2026 3:59:57 PM EST | |||
| 255.00 | 6.30 | 9.90 | 8.10 | % | 0.03 | 0 | 0 | 0.50 | 0.32 | 0.01 | -0.17 | 3/13/2026 3:59:57 PM EST | |||
| 260.00 | 4.95 | 8.90 | 6.93 | % | 0.03 | 0 | 0 | 0.50 | 0.28 | 0.01 | -0.15 | 3/13/2026 3:59:57 PM EST | |||
| 265.00 | 3.75 | 7.05 | 5.40 | % | 0.02 | 0 | 0 | 0.48 | 0.25 | 0.01 | -0.14 | 3/13/2026 3:59:57 PM EST | |||
| 270.00 | 2.70 | 5.90 | 4.30 | 5.90 | % | 0.02 | 3 | 0 | 0.48 | 0.21 | 0.01 | -0.13 | 3/13/2026 | 3/13/2026 3:59:57 PM EST | |
| 275.00 | 2.25 | 5.30 | 3.78 | % | 0.01 | 0 | 0 | 0.49 | 0.18 | 0.01 | -0.11 | 3/13/2026 3:59:57 PM EST | |||
| 280.00 | 1.13 | 5.25 | 3.19 | % | 0.01 | 0 | 0 | 0.48 | 0.15 | 0.01 | -0.10 | 3/13/2026 3:59:57 PM EST | |||
| 285.00 | 1.35 | 4.60 | 2.98 | % | 0.01 | 0 | 0 | 0.49 | 0.13 | 0.01 | -0.09 | 3/13/2026 3:59:57 PM EST | |||
| 290.00 | 0.14 | 4.20 | 2.17 | % | 0.01 | 0 | 0 | 0.44 | 0.11 | 0.00 | -0.08 | 3/13/2026 3:59:57 PM EST | |||
| 295.00 | 0.00 | 3.80 | 1.90 | % | 0.01 | 0 | 0 | 0.61 | 0.09 | 0.00 | -0.07 | 3/13/2026 3:59:57 PM EST | |||
| 300.00 | 0.00 | 3.45 | 1.73 | % | 0.01 | 0 | 0 | 0.62 | 0.08 | 0.00 | -0.06 | 3/13/2026 3:59:57 PM EST | |||
| 305.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 0.64 | 0.06 | 0.00 | -0.05 | 3/13/2026 3:59:57 PM EST | |||
| 310.00 | 0.00 | 3.00 | 1.50 | % | 0.00 | 0 | 0 | 0.65 | 0.05 | 0.00 | -0.04 | 3/13/2026 3:59:57 PM EST | |||
| 315.00 | 0.00 | 2.84 | 1.42 | % | 0.00 | 0 | 0 | 0.66 | 0.04 | 0.00 | -0.04 | 3/13/2026 3:59:57 PM EST | |||
| 320.00 | 0.00 | 2.70 | 1.35 | % | 0.00 | 0 | 0 | 0.68 | 0.04 | 0.00 | -0.03 | 3/13/2026 3:59:57 PM EST | |||
| 325.00 | 0.00 | 2.61 | 1.31 | % | 0.00 | 0 | 0 | 0.69 | 0.03 | 0.00 | -0.03 | 3/13/2026 3:59:57 PM EST | |||
| 330.00 | 0.00 | 2.52 | 1.26 | % | 0.00 | 0 | 0 | 0.71 | 0.02 | 0.00 | -0.02 | 3/13/2026 3:59:57 PM EST | |||
| 335.00 | 0.00 | 2.46 | 1.23 | % | 0.00 | 0 | 0 | 0.72 | 0.02 | 0.00 | -0.02 | 3/13/2026 3:59:57 PM EST | |||
| 340.00 | 0.00 | 2.41 | 1.21 | % | 0.00 | 0 | 0 | 0.74 | 0.02 | 0.00 | -0.02 | 3/13/2026 3:59:57 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 | 2.42 | 1.21 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | -0.02 | 3/13/2026 3:59:57 PM EST | |||
| 125.00 | 0.00 | 2.47 | 1.24 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | -0.02 | 3/13/2026 3:59:57 PM EST | |||
| 130.00 | 0.00 | 2.54 | 1.27 | % | 0.01 | 0 | 0 | 1.11 | -0.01 | 0.00 | -0.02 | 3/13/2026 3:59:57 PM EST | |||
| 135.00 | 0.00 | 2.63 | 1.32 | % | 0.01 | 0 | 0 | 1.05 | -0.01 | 0.00 | -0.03 | 3/13/2026 3:59:57 PM EST | |||
| 140.00 | 0.00 | 2.74 | 1.37 | % | 0.01 | 0 | 0 | 1.01 | -0.01 | 0.00 | -0.03 | 3/13/2026 3:59:57 PM EST | |||
| 145.00 | 0.00 | 2.88 | 1.44 | % | 0.01 | 0 | 0 | 0.96 | -0.02 | 0.00 | -0.04 | 3/13/2026 3:59:57 PM EST | |||
| 150.00 | 0.00 | 3.05 | 1.53 | % | 0.01 | 0 | 0 | 0.92 | -0.02 | 0.00 | -0.05 | 3/13/2026 3:59:57 PM EST | |||
| 155.00 | 0.38 | 3.30 | 1.84 | % | 0.01 | 0 | 0 | 0.72 | -0.04 | 0.00 | -0.07 | 3/13/2026 3:59:57 PM EST | |||
| 160.00 | 0.00 | 3.55 | 1.78 | % | 0.01 | 0 | 0 | 0.84 | -0.05 | 0.00 | -0.07 | 3/13/2026 3:59:57 PM EST | |||
| 165.00 | 0.01 | 3.90 | 1.96 | % | 0.01 | 0 | 0 | 0.57 | -0.06 | 0.00 | -0.09 | 3/13/2026 3:59:57 PM EST | |||
| 170.00 | 0.14 | 4.30 | 2.22 | % | 0.01 | 0 | 0 | 0.58 | -0.08 | 0.00 | -0.10 | 3/13/2026 3:59:57 PM EST | |||
| 175.00 | 1.12 | 4.20 | 2.66 | % | 0.02 | 0 | 0 | 0.61 | -0.09 | 0.00 | -0.11 | 3/13/2026 3:59:57 PM EST | |||
| 180.00 | 2.24 | 5.10 | 3.67 | % | 0.02 | 0 | 0 | 0.64 | -0.11 | 0.00 | -0.13 | 3/13/2026 3:59:57 PM EST | |||
| 185.00 | 2.31 | 5.20 | 3.76 | 6.00 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.59 | -0.14 | 0.00 | -0.14 | 3/12/2026 | 3/13/2026 3:59:57 PM EST |
| 190.00 | 3.70 | 6.25 | 4.98 | 7.15 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.60 | -0.16 | 0.00 | -0.15 | 3/12/2026 | 3/13/2026 3:59:57 PM EST |
| 195.00 | 4.25 | 8.15 | 6.20 | 8.45 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.60 | -0.19 | 0.01 | -0.16 | 3/12/2026 | 3/13/2026 3:59:57 PM EST |
| 200.00 | 6.20 | 8.60 | 7.40 | 9.85 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.60 | -0.22 | 0.01 | -0.17 | 3/12/2026 | 3/13/2026 3:59:57 PM EST |
| 205.00 | 6.80 | 10.70 | 8.75 | % | 0.04 | 0 | 0 | 0.59 | -0.26 | 0.01 | -0.18 | 3/13/2026 3:59:57 PM EST | |||
| 210.00 | 8.90 | 11.50 | 10.20 | 12.65 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.58 | -0.29 | 0.01 | -0.19 | 3/12/2026 | 3/13/2026 3:59:57 PM EST |
| 215.00 | 10.10 | 13.35 | 11.73 | % | 0.05 | 0 | 0 | 0.56 | -0.33 | 0.01 | -0.20 | 3/13/2026 3:59:57 PM EST | |||
| 220.00 | 12.05 | 16.05 | 14.05 | % | 0.06 | 0 | 0 | 0.57 | -0.37 | 0.01 | -0.20 | 3/13/2026 3:59:57 PM EST | |||
| 225.00 | 14.85 | 17.55 | 16.20 | 16.50 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.56 | -0.41 | 0.01 | -0.20 | 3/12/2026 | 3/13/2026 3:59:57 PM EST |
| 230.00 | 16.50 | 19.95 | 18.23 | % | 0.08 | 0 | 0 | 0.54 | -0.46 | 0.01 | -0.20 | 3/13/2026 3:59:57 PM EST | |||
| 235.00 | 19.10 | 23.15 | 21.13 | % | 0.09 | 0 | 0 | 0.55 | -0.50 | 0.01 | -0.20 | 3/13/2026 3:59:57 PM EST | |||
| 240.00 | 21.95 | 25.35 | 23.65 | % | 0.10 | 0 | 0 | 0.53 | -0.55 | 0.01 | -0.19 | 3/13/2026 3:59:57 PM EST | |||
| 245.00 | 25.00 | 28.40 | 26.70 | % | 0.11 | 0 | 0 | 0.53 | -0.59 | 0.01 | -0.18 | 3/13/2026 3:59:57 PM EST | |||
| 250.00 | 28.60 | 31.80 | 30.20 | 31.50 | % | 0.12 | 1 | 0 | 0.53 | -0.63 | 0.01 | -0.18 | 3/13/2026 | 3/13/2026 3:59:57 PM EST | |
| 255.00 | 31.75 | 35.10 | 33.43 | % | 0.13 | 0 | 0 | 0.52 | -0.68 | 0.01 | -0.17 | 3/13/2026 3:59:57 PM EST | |||
| 260.00 | 35.30 | 39.25 | 37.28 | % | 0.14 | 0 | 0 | 0.52 | -0.72 | 0.01 | -0.15 | 3/13/2026 3:59:57 PM EST | |||
| 265.00 | 39.15 | 43.10 | 41.13 | % | 0.16 | 0 | 0 | 0.51 | -0.75 | 0.01 | -0.14 | 3/13/2026 3:59:57 PM EST | |||
| 270.00 | 43.15 | 47.00 | 45.08 | % | 0.17 | 0 | 0 | 0.50 | -0.79 | 0.01 | -0.13 | 3/13/2026 3:59:57 PM EST | |||
| 275.00 | 47.50 | 51.20 | 49.35 | % | 0.18 | 0 | 0 | 0.49 | -0.82 | 0.01 | -0.11 | 3/13/2026 3:59:57 PM EST | |||
| 280.00 | 51.60 | 55.65 | 53.63 | % | 0.19 | 0 | 0 | 0.58 | -0.84 | 0.01 | -0.10 | 3/13/2026 3:59:57 PM EST | |||
| 285.00 | 56.05 | 60.05 | 58.05 | % | 0.20 | 0 | 0 | 0.59 | -0.87 | 0.01 | -0.09 | 3/13/2026 3:59:57 PM EST | |||
| 290.00 | 60.75 | 64.55 | 62.65 | % | 0.22 | 0 | 0 | 0.59 | -0.89 | 0.00 | -0.08 | 3/13/2026 3:59:57 PM EST | |||
| 295.00 | 65.50 | 69.25 | 67.38 | % | 0.23 | 0 | 0 | 0.58 | -0.91 | 0.00 | -0.07 | 3/13/2026 3:59:57 PM EST | |||
| 300.00 | 70.35 | 73.95 | 72.15 | % | 0.24 | 0 | 0 | 0.59 | -0.92 | 0.00 | -0.06 | 3/13/2026 3:59:57 PM EST | |||
| 305.00 | 75.05 | 78.80 | 76.93 | % | 0.25 | 0 | 0 | 0.61 | -0.94 | 0.00 | -0.05 | 3/13/2026 3:59:57 PM EST | |||
| 310.00 | 79.95 | 83.60 | 81.78 | % | 0.26 | 0 | 0 | 0.62 | -0.95 | 0.00 | -0.04 | 3/13/2026 3:59:57 PM EST | |||
| 315.00 | 84.55 | 88.75 | 86.65 | % | 0.28 | 0 | 0 | 0.65 | -0.96 | 0.00 | -0.04 | 3/13/2026 3:59:57 PM EST | |||
| 320.00 | 89.55 | 93.75 | 91.65 | % | 0.29 | 0 | 0 | 0.67 | -0.96 | 0.00 | -0.03 | 3/13/2026 3:59:57 PM EST | |||
| 325.00 | 94.60 | 98.70 | 96.65 | % | 0.30 | 0 | 0 | 0.68 | -0.97 | 0.00 | -0.03 | 3/13/2026 3:59:57 PM EST | |||
| 330.00 | 99.50 | 103.70 | 101.60 | % | 0.31 | 0 | 0 | 0.71 | -0.98 | 0.00 | -0.02 | 3/13/2026 3:59:57 PM EST | |||
| 335.00 | 104.50 | 108.75 | 106.63 | % | 0.32 | 0 | 0 | 0.74 | -0.98 | 0.00 | -0.02 | 3/13/2026 3:59:57 PM EST | |||
| 340.00 | 109.55 | 113.75 | 111.65 | % | 0.33 | 0 | 0 | 0.76 | -0.98 | 0.00 | -0.02 | 3/13/2026 3:59:57 PM EST |