Options Chain for EXPEDIA GROUP INC COM NEW (EXPE) - $169.07 as of 3/28/2025 2:57:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | % | 0 | 0 | EST | |||||||||
| 100.00 | % | 0 | 0 | EST | |||||||||
| 105.00 | % | 0 | 0 | EST | |||||||||
| 110.00 | 57.50 | 60.55 | % | 0 | 0 | 0.83 | 0.97 | 0.00 | -0.04 | 3/28/2025 3:59:55 PM EST | |||
| 115.00 | 52.60 | 55.70 | % | 0 | 0 | 0.73 | 0.96 | 0.00 | -0.05 | 3/28/2025 3:59:55 PM EST | |||
| 120.00 | 48.05 | 51.00 | % | 0 | 0 | 0.75 | 0.95 | 0.00 | -0.06 | 3/28/2025 3:59:55 PM EST | |||
| 125.00 | 43.25 | 46.25 | % | 0 | 0 | 0.61 | 0.93 | 0.00 | -0.07 | 3/28/2025 3:59:55 PM EST | |||
| 130.00 | 39.00 | 41.50 | % | 0 | 0 | 0.52 | 0.91 | 0.00 | -0.08 | 3/28/2025 3:59:55 PM EST | |||
| 135.00 | 34.45 | 37.25 | % | 0 | 0 | 0.53 | 0.88 | 0.01 | -0.09 | 3/28/2025 3:59:55 PM EST | |||
| 140.00 | 30.35 | 32.80 | % | 0 | 0 | 0.52 | 0.85 | 0.01 | -0.10 | 3/28/2025 3:59:55 PM EST | |||
| 145.00 | 26.35 | 28.75 | % | 0 | 0 | 0.52 | 0.81 | 0.01 | -0.11 | 3/28/2025 3:59:55 PM EST | |||
| 150.00 | 23.10 | 24.60 | % | 0 | 0 | 0.52 | 0.76 | 0.01 | -0.12 | 3/28/2025 3:59:55 PM EST | |||
| 155.00 | 19.95 | 21.40 | % | 0 | 0 | 0.53 | 0.71 | 0.01 | -0.12 | 3/28/2025 3:59:55 PM EST | |||
| 160.00 | 16.90 | 17.75 | 23.80 | 0.00 | 0.00% | 0 | 1 | 0.51 | 0.65 | 0.01 | -0.13 | 3/25/2025 | 3/28/2025 3:59:55 PM EST |
| 165.00 | 13.90 | 14.30 | % | 0 | 0 | 0.49 | 0.59 | 0.01 | -0.13 | 3/28/2025 3:59:55 PM EST | |||
| 170.00 | 11.35 | 11.75 | 10.90 | -1.10 | -9.17% | 2 | 6 | 0.49 | 0.52 | 0.01 | -0.13 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 175.00 | 9.00 | 9.35 | 9.10 | -1.30 | -12.50% | 2 | 16 | 0.48 | 0.45 | 0.01 | -0.13 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 180.00 | 7.05 | 7.35 | 7.00 | -0.44 | -5.92% | 9 | 14 | 0.47 | 0.39 | 0.01 | -0.12 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 185.00 | 5.40 | 5.70 | 5.35 | -0.75 | -12.30% | 1 | 24 | 0.46 | 0.32 | 0.01 | -0.11 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 190.00 | 4.10 | 4.40 | 4.22 | +0.07 | +1.69% | 1 | 75 | 0.46 | 0.27 | 0.01 | -0.10 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 195.00 | 3.10 | 3.40 | 3.55 | +0.49 | +16.02% | 3 | 19 | 0.46 | 0.21 | 0.01 | -0.09 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 200.00 | 2.31 | 2.64 | 2.49 | 0.00 | 0.00% | 0 | 17 | 0.46 | 0.17 | 0.01 | -0.08 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 210.00 | 1.31 | 1.75 | 1.34 | 0.00 | 0.00% | 0 | 5 | 0.47 | 0.11 | 0.01 | -0.06 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 220.00 | 0.68 | 1.22 | 1.05 | 0.00 | 0.00% | 0 | 1 | 0.48 | 0.07 | 0.00 | -0.04 | 3/21/2025 | 3/28/2025 3:59:55 PM EST |
| 230.00 | 0.31 | 1.07 | 0.46 | % | 33 | 0 | 0.50 | 0.05 | 0.00 | -0.03 | 3/28/2025 | 3/28/2025 3:59:55 PM EST | |
| 240.00 | 0.13 | 1.33 | % | 0 | 0 | 0.55 | 0.03 | 0.00 | -0.02 | 3/28/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | % | 0 | 0 | EST | |||||||||
| 100.00 | % | 0 | 0 | EST | |||||||||
| 105.00 | % | 0 | 0 | EST | |||||||||
| 110.00 | 0.18 | 1.06 | % | 0 | 0 | 0.67 | -0.03 | 0.00 | -0.04 | 3/28/2025 3:59:55 PM EST | |||
| 115.00 | 0.27 | 1.31 | 0.44 | 0.00 | 0.00% | 0 | 4 | 0.65 | -0.04 | 0.00 | -0.05 | 3/21/2025 | 3/28/2025 3:59:55 PM EST |
| 120.00 | 0.47 | 1.46 | 0.55 | 0.00 | 0.00% | 0 | 2 | 0.62 | -0.05 | 0.00 | -0.06 | 3/25/2025 | 3/28/2025 3:59:55 PM EST |
| 125.00 | 0.88 | 1.69 | % | 0 | 0 | 0.61 | -0.07 | 0.00 | -0.07 | 3/28/2025 3:59:55 PM EST | |||
| 130.00 | 0.99 | 1.94 | 1.25 | 0.00 | 0.00% | 0 | 5 | 0.56 | -0.09 | 0.00 | -0.08 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 135.00 | 1.74 | 2.66 | 1.40 | 0.00 | 0.00% | 0 | 7 | 0.57 | -0.12 | 0.01 | -0.09 | 3/24/2025 | 3/28/2025 3:59:55 PM EST |
| 140.00 | 2.67 | 2.95 | 3.02 | 0.00 | 0.00% | 0 | 34 | 0.55 | -0.15 | 0.01 | -0.10 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 145.00 | 3.65 | 3.95 | 2.52 | 0.00 | 0.00% | 0 | 1 | 0.54 | -0.19 | 0.01 | -0.11 | 3/26/2025 | 3/28/2025 3:59:55 PM EST |
| 150.00 | 4.80 | 5.15 | 4.85 | +0.50 | +11.50% | 1 | 31 | 0.53 | -0.24 | 0.01 | -0.12 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 155.00 | 6.20 | 6.50 | 5.90 | +0.10 | +1.73% | 1 | 25 | 0.51 | -0.29 | 0.01 | -0.12 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 160.00 | 7.80 | 8.20 | 8.05 | -0.37 | -4.40% | 3 | 18 | 0.50 | -0.35 | 0.01 | -0.13 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 165.00 | 9.80 | 10.35 | 10.15 | +1.02 | +11.18% | 5 | 14 | 0.49 | -0.41 | 0.01 | -0.13 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 170.00 | 12.15 | 12.65 | 11.00 | -0.05 | -0.46% | 1 | 60 | 0.48 | -0.48 | 0.01 | -0.13 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 175.00 | 14.80 | 15.35 | 14.93 | +0.83 | +5.89% | 4 | 72 | 0.47 | -0.55 | 0.01 | -0.13 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 180.00 | 16.90 | 19.35 | 18.15 | +4.05 | +28.73% | 11 | 26 | 0.46 | -0.61 | 0.01 | -0.12 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 185.00 | 20.20 | 22.75 | 17.45 | 0.00 | 0.00% | 0 | 1 | 0.45 | -0.68 | 0.01 | -0.11 | 3/26/2025 | 3/28/2025 3:59:55 PM EST |
| 190.00 | 23.75 | 26.80 | % | 0 | 0 | 0.45 | -0.73 | 0.01 | -0.10 | 3/28/2025 3:59:55 PM EST | |||
| 195.00 | 28.15 | 30.75 | 27.40 | 0.00 | 0.00% | 0 | 3 | 0.45 | -0.79 | 0.01 | -0.09 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 200.00 | 32.05 | 34.50 | 34.49 | +1.64 | +5.00% | 1 | 1 | 0.42 | -0.83 | 0.01 | -0.08 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 210.00 | 41.25 | 44.20 | 43.49 | % | 1 | 0 | 0.55 | -0.89 | 0.01 | -0.06 | 3/28/2025 | 3/28/2025 3:59:55 PM EST | |
| 220.00 | 50.80 | 53.90 | % | 0 | 0 | 0.62 | -0.93 | 0.00 | -0.04 | 3/28/2025 3:59:55 PM EST | |||
| 230.00 | 59.90 | 63.70 | % | 0 | 0 | 0.70 | -0.95 | 0.00 | -0.03 | 3/28/2025 3:59:55 PM EST | |||
| 240.00 | 70.65 | 73.65 | % | 0 | 0 | 0.77 | -0.97 | 0.00 | -0.02 | 3/28/2025 3:59:55 PM EST |