Options Chain for EXPEDIA GROUP INC COM NEW (EXPE) - $158.98 as of 5/27/2025 1:51:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 88.60 | 91.30 | % | 0 | 0 | 5.25 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:49 PM EST | |||
| 80.00 | 83.60 | 86.35 | % | 0 | 0 | 4.73 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:49 PM EST | |||
| 85.00 | 78.20 | 81.50 | % | 0 | 0 | 4.51 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:49 PM EST | |||
| 90.00 | 73.60 | 76.35 | % | 0 | 0 | 4.37 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:49 PM EST | |||
| 95.00 | 68.45 | 71.30 | % | 0 | 0 | 3.82 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:49 PM EST | |||
| 100.00 | 63.65 | 66.45 | % | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:49 PM EST | |||
| 105.00 | 58.65 | 61.40 | % | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:49 PM EST | |||
| 110.00 | 53.70 | 56.35 | % | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:49 PM EST | |||
| 115.00 | 48.45 | 51.20 | 38.89 | 0.00 | 0.00% | 0 | 1 | 2.87 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 5/27/2025 12:58:49 PM EST |
| 120.00 | 43.85 | 46.25 | 41.21 | 0.00 | 0.00% | 0 | 2 | 2.52 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 5/27/2025 12:58:49 PM EST |
| 125.00 | 38.75 | 41.25 | 36.62 | 0.00 | 0.00% | 0 | 2 | 2.26 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 5/27/2025 12:58:49 PM EST |
| 130.00 | 33.25 | 36.40 | 44.83 | 0.00 | 0.00% | 0 | 1 | 1.92 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/27/2025 12:58:49 PM EST |
| 135.00 | 28.30 | 31.00 | 40.15 | 0.00 | 0.00% | 0 | 1 | 1.82 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/27/2025 12:58:49 PM EST |
| 140.00 | 23.80 | 25.55 | 22.55 | 0.00 | 0.00% | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 5/27/2025 12:58:49 PM EST |
| 141.00 | 23.05 | 24.65 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:49 PM EST | |||
| 142.00 | 22.30 | 23.70 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:49 PM EST | |||
| 143.00 | 21.05 | 22.70 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:49 PM EST | |||
| 144.00 | 20.05 | 21.80 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:49 PM EST | |||
| 145.00 | 19.05 | 20.65 | 22.32 | 0.00 | 0.00% | 0 | 17 | 1.26 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 12:58:49 PM EST |
| 146.00 | 18.15 | 19.55 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:49 PM EST | |||
| 147.00 | 17.10 | 18.70 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:49 PM EST | |||
| 148.00 | 16.15 | 17.95 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:49 PM EST | |||
| 149.00 | 15.20 | 16.70 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:49 PM EST | |||
| 150.00 | 13.95 | 15.70 | 15.35 | 0.00 | 0.00% | 0 | 15 | 1.06 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 12:58:49 PM EST |
| 152.50 | 10.90 | 14.05 | 6.55 | 0.00 | 0.00% | 0 | 1 | 0.89 | 0.96 | 0.02 | -0.07 | 5/22/2025 | 5/27/2025 12:58:49 PM EST |
| 155.00 | 8.15 | 10.45 | 4.45 | 0.00 | 0.00% | 0 | 62 | 0.68 | 0.94 | 0.02 | -0.10 | 5/22/2025 | 5/27/2025 12:58:49 PM EST |
| 157.50 | 7.35 | 7.80 | 3.85 | 0.00 | 0.00% | 0 | 67 | 0.40 | 0.87 | 0.04 | -0.17 | 5/23/2025 | 5/27/2025 12:58:49 PM EST |
| 160.00 | 5.30 | 6.35 | 5.70 | +3.25 | +132.66% | 8 | 161 | 0.40 | 0.78 | 0.05 | -0.24 | 5/27/2025 | 5/27/2025 12:58:49 PM EST |
| 162.50 | 3.40 | 3.75 | 3.70 | +2.03 | +121.56% | 42 | 32 | 0.35 | 0.64 | 0.07 | -0.30 | 5/27/2025 | 5/27/2025 12:58:49 PM EST |
| 165.00 | 1.85 | 2.28 | 2.20 | +1.25 | +131.58% | 47 | 124 | 0.37 | 0.46 | 0.07 | -0.32 | 5/27/2025 | 5/27/2025 12:58:49 PM EST |
| 167.50 | 0.92 | 1.09 | 1.12 | +0.72 | +180.00% | 28 | 36 | 0.36 | 0.28 | 0.06 | -0.27 | 5/27/2025 | 5/27/2025 12:58:49 PM EST |
| 170.00 | 0.37 | 0.66 | 0.35 | +0.15 | +75.00% | 23 | 38 | 0.35 | 0.15 | 0.04 | -0.19 | 5/27/2025 | 5/27/2025 12:58:49 PM EST |
| 172.50 | 0.00 | 0.41 | 0.25 | 0.00 | 0.00% | 0 | 36 | 0.37 | 0.07 | 0.03 | -0.12 | 5/21/2025 | 5/27/2025 12:58:49 PM EST |
| 175.00 | 0.00 | 0.15 | 0.12 | -0.14 | -53.85% | 3 | 41 | 0.42 | 0.03 | 0.01 | -0.06 | 5/27/2025 | 5/27/2025 12:58:49 PM EST |
| 177.50 | 0.02 | 0.22 | 1.87 | 0.00 | 0.00% | 0 | 1 | 0.45 | 0.01 | 0.01 | -0.03 | 5/14/2025 | 5/27/2025 12:58:49 PM EST |
| 180.00 | 0.01 | 0.13 | 0.07 | -0.03 | -30.00% | 5 | 44 | 0.47 | 0.01 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 12:58:49 PM EST |
| 182.50 | 0.00 | 1.31 | 0.26 | 0.00 | 0.00% | 0 | 14 | 1.08 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 12:58:49 PM EST |
| 185.00 | 0.00 | 0.35 | 0.35 | +0.04 | +12.91% | 1 | 52 | 0.83 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:49 PM EST |
| 187.50 | 0.00 | 1.29 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:49 PM EST | |||
| 190.00 | 0.00 | 1.29 | 0.01 | 0.00 | 0.00% | 0 | 12 | 1.34 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 12:58:49 PM EST |
| 192.50 | 0.00 | 1.28 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:49 PM EST | |||
| 195.00 | 0.00 | 1.15 | 1.85 | 0.00 | 0.00% | 0 | 2 | 1.45 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/27/2025 12:58:49 PM EST |
| 200.00 | 0.00 | 1.27 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:49 PM EST | |||
| 205.00 | 0.00 | 1.47 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:49 PM EST | |||
| 210.00 | 0.00 | 0.57 | 0.28 | 0.00 | 0.00% | 0 | 14 | 1.61 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/27/2025 12:58:49 PM EST |
| 215.00 | 0.00 | 1.27 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:49 PM EST | |||
| 220.00 | 0.00 | 0.01 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:49 PM EST | |||
| 225.00 | 0.00 | 0.75 | % | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:49 PM EST | |||
| 230.00 | 0.00 | 1.19 | % | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:49 PM EST | |||
| 235.00 | 0.00 | 0.72 | % | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:49 PM EST | |||
| 240.00 | 0.00 | 0.58 | % | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.06 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:49 PM EST | |||
| 80.00 | 0.00 | 0.06 | % | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:49 PM EST | |||
| 85.00 | 0.00 | 0.07 | % | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:49 PM EST | |||
| 90.00 | 0.00 | 0.07 | 1.17 | 0.00 | 0.00% | 0 | 2 | 2.67 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/27/2025 12:58:49 PM EST |
| 95.00 | 0.00 | 0.07 | 1.26 | 0.00 | 0.00% | 0 | 2 | 2.45 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/27/2025 12:58:49 PM EST |
| 100.00 | 0.00 | 0.08 | 1.00 | 0.00 | 0.00% | 0 | 6 | 2.27 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/27/2025 12:58:49 PM EST |
| 105.00 | 0.00 | 0.08 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:49 PM EST | |||
| 110.00 | 0.00 | 0.08 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:49 PM EST | |||
| 115.00 | 0.00 | 0.08 | 0.27 | 0.00 | 0.00% | 0 | 3 | 1.69 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 12:58:49 PM EST |
| 120.00 | 0.00 | 0.09 | 1.19 | 0.00 | 0.00% | 0 | 3 | 1.53 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/27/2025 12:58:49 PM EST |
| 125.00 | 0.00 | 0.09 | 0.62 | 0.00 | 0.00% | 0 | 3 | 1.35 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/27/2025 12:58:49 PM EST |
| 130.00 | 0.00 | 0.09 | 0.40 | 0.00 | 0.00% | 0 | 23 | 1.18 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/27/2025 12:58:49 PM EST |
| 135.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 1 | 1.03 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 12:58:49 PM EST |
| 140.00 | 0.00 | 1.15 | 0.13 | 0.00 | 0.00% | 0 | 13 | 1.45 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 12:58:49 PM EST |
| 141.00 | 0.00 | 1.28 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:49 PM EST | |||
| 142.00 | 0.00 | 0.11 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:49 PM EST | |||
| 143.00 | 0.00 | 0.11 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:49 PM EST | |||
| 144.00 | 0.00 | 1.30 | 0.30 | 0.00 | 0.00% | 0 | 1 | 1.31 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 12:58:49 PM EST |
| 145.00 | 0.02 | 0.18 | 0.12 | -0.13 | -52.00% | 57 | 37 | 0.67 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:49 PM EST |
| 146.00 | 0.00 | 0.75 | 0.26 | 0.00 | 0.00% | 0 | 16 | 1.02 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 12:58:49 PM EST |
| 147.00 | 0.00 | 0.72 | 0.48 | 0.00 | 0.00% | 0 | 4 | 0.97 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 12:58:49 PM EST |
| 148.00 | 0.00 | 0.14 | 0.85 | 0.00 | 0.00% | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 12:58:49 PM EST |
| 149.00 | 0.03 | 0.12 | 0.05 | -0.35 | -87.50% | 10 | 18 | 0.51 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:49 PM EST |
| 150.00 | 0.07 | 0.14 | 0.13 | -0.40 | -75.48% | 13 | 292 | 0.55 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:49 PM EST |
| 152.50 | 0.03 | 0.35 | 0.17 | -0.76 | -81.72% | 5 | 50 | 0.42 | -0.04 | 0.02 | -0.07 | 5/27/2025 | 5/27/2025 12:58:49 PM EST |
| 155.00 | 0.03 | 0.25 | 0.23 | -1.14 | -83.22% | 22 | 1,723 | 0.44 | -0.06 | 0.02 | -0.10 | 5/27/2025 | 5/27/2025 12:58:49 PM EST |
| 157.50 | 0.39 | 0.46 | 0.41 | -1.87 | -82.02% | 12 | 120 | 0.41 | -0.13 | 0.04 | -0.17 | 5/27/2025 | 5/27/2025 12:58:49 PM EST |
| 160.00 | 0.76 | 0.87 | 0.76 | -2.69 | -77.98% | 78 | 534 | 0.40 | -0.22 | 0.05 | -0.24 | 5/27/2025 | 5/27/2025 12:58:49 PM EST |
| 162.50 | 1.21 | 1.57 | 1.38 | -4.52 | -76.61% | 37 | 30 | 0.39 | -0.36 | 0.07 | -0.30 | 5/27/2025 | 5/27/2025 12:58:49 PM EST |
| 165.00 | 2.42 | 2.64 | 2.63 | -4.38 | -62.49% | 6 | 98 | 0.37 | -0.54 | 0.07 | -0.32 | 5/27/2025 | 5/27/2025 12:58:49 PM EST |
| 167.50 | 3.10 | 4.15 | 3.75 | -5.07 | -57.49% | 2 | 13 | 0.36 | -0.72 | 0.06 | -0.27 | 5/27/2025 | 5/27/2025 12:58:49 PM EST |
| 170.00 | 4.70 | 6.25 | 12.18 | 0.00 | 0.00% | 0 | 30 | 0.42 | -0.85 | 0.04 | -0.19 | 5/22/2025 | 5/27/2025 12:58:49 PM EST |
| 172.50 | 7.40 | 9.70 | 7.51 | 0.00 | 0.00% | 0 | 18 | 0.76 | -0.93 | 0.03 | -0.12 | 5/15/2025 | 5/27/2025 12:58:49 PM EST |
| 175.00 | 9.90 | 12.15 | 16.75 | 0.00 | 0.00% | 0 | 2 | 0.81 | -0.97 | 0.01 | -0.06 | 5/22/2025 | 5/27/2025 12:58:49 PM EST |
| 177.50 | 12.25 | 14.10 | % | 0 | 0 | 0.86 | -0.99 | 0.01 | -0.03 | 5/27/2025 12:58:49 PM EST | |||
| 180.00 | 14.50 | 16.35 | 15.20 | 0.00 | 0.00% | 0 | 6 | 0.95 | -0.99 | 0.00 | -0.01 | 5/8/2025 | 5/27/2025 12:58:49 PM EST |
| 182.50 | 17.30 | 18.85 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:49 PM EST | |||
| 185.00 | 19.80 | 21.30 | 26.86 | 0.00 | 0.00% | 0 | 14 | 1.09 | -1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 12:58:49 PM EST |
| 187.50 | 22.25 | 23.80 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:49 PM EST | |||
| 190.00 | 24.15 | 27.10 | 25.90 | 0.00 | 0.00% | 0 | 10 | 1.41 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 5/27/2025 12:58:49 PM EST |
| 192.50 | 26.50 | 29.75 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:49 PM EST | |||
| 195.00 | 29.30 | 31.95 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:49 PM EST | |||
| 200.00 | 34.45 | 36.75 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:49 PM EST | |||
| 205.00 | 39.50 | 41.70 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:49 PM EST | |||
| 210.00 | 44.40 | 46.55 | % | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:49 PM EST | |||
| 215.00 | 49.35 | 51.60 | % | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:49 PM EST | |||
| 220.00 | 54.45 | 56.45 | % | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:49 PM EST | |||
| 225.00 | 59.50 | 62.25 | % | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:49 PM EST | |||
| 230.00 | 64.40 | 66.80 | % | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:49 PM EST | |||
| 235.00 | 69.05 | 72.10 | % | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:49 PM EST | |||
| 240.00 | 74.20 | 76.85 | % | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:49 PM EST |