Options Chain for EXPEDIA GROUP INC COM NEW (EXPE) - $173.73 as of 6/6/2025 5:23:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 115.25 | 118.25 | % | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 6/6/2025 2:58:54 PM EST | |||
| 65.00 | 109.75 | 113.30 | 138.85 | 0.00 | 0.00% | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 2/7/2025 | 6/6/2025 2:58:54 PM EST |
| 70.00 | 104.80 | 108.40 | 85.00 | 0.00 | 0.00% | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 10/7/2024 | 6/6/2025 2:58:54 PM EST |
| 75.00 | 100.25 | 102.90 | 92.80 | 0.00 | 0.00% | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 6/6/2025 2:58:54 PM EST |
| 80.00 | 94.80 | 98.25 | 110.02 | 0.00 | 0.00% | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 11/25/2024 | 6/6/2025 2:58:54 PM EST |
| 85.00 | 90.15 | 93.05 | 74.58 | 0.00 | 0.00% | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 6/6/2025 2:58:54 PM EST |
| 90.00 | 85.00 | 87.95 | 78.20 | 0.00 | 0.00% | 0 | 21 | 2.13 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 6/6/2025 2:58:54 PM EST |
| 95.00 | 80.50 | 82.90 | 97.10 | 0.00 | 0.00% | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 12/26/2024 | 6/6/2025 2:58:54 PM EST |
| 100.00 | 75.35 | 78.90 | 71.60 | 0.00 | 0.00% | 0 | 2 | 1.78 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 6/6/2025 2:58:54 PM EST |
| 105.00 | 70.30 | 72.95 | 61.27 | 0.00 | 0.00% | 0 | 5 | 1.69 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 6/6/2025 2:58:54 PM EST |
| 110.00 | 65.30 | 68.30 | 56.47 | 0.00 | 0.00% | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 6/6/2025 2:58:54 PM EST |
| 115.00 | 60.65 | 62.90 | 54.10 | 0.00 | 0.00% | 0 | 139 | 1.42 | 1.00 | 0.00 | 0.00 | 3/11/2025 | 6/6/2025 2:58:54 PM EST |
| 120.00 | 55.35 | 58.00 | 49.29 | 0.00 | 0.00% | 0 | 32 | 1.34 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 6/6/2025 2:58:54 PM EST |
| 125.00 | 50.55 | 53.00 | 45.35 | 0.00 | 0.00% | 0 | 109 | 1.22 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 6/6/2025 2:58:54 PM EST |
| 130.00 | 45.65 | 47.95 | 40.00 | 0.00 | 0.00% | 0 | 150 | 1.11 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 6/6/2025 2:58:54 PM EST |
| 135.00 | 40.65 | 43.40 | 32.00 | 0.00 | 0.00% | 0 | 37 | 1.02 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 6/6/2025 2:58:54 PM EST |
| 140.00 | 35.90 | 37.80 | 27.92 | 0.00 | 0.00% | 0 | 137 | 0.90 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 6/6/2025 2:58:54 PM EST |
| 145.00 | 30.85 | 32.80 | 21.80 | 0.00 | 0.00% | 0 | 110 | 0.73 | 0.99 | 0.00 | -0.02 | 5/30/2025 | 6/6/2025 2:58:54 PM EST |
| 150.00 | 25.95 | 27.95 | 20.80 | 0.00 | 0.00% | 0 | 683 | 0.71 | 0.98 | 0.00 | -0.04 | 6/4/2025 | 6/6/2025 2:58:54 PM EST |
| 152.50 | 23.50 | 25.50 | 14.60 | 0.00 | 0.00% | 0 | 2 | 0.63 | 0.97 | 0.00 | -0.04 | 5/30/2025 | 6/6/2025 2:58:54 PM EST |
| 155.00 | 21.10 | 22.85 | 18.03 | 0.00 | 0.00% | 0 | 619 | 0.50 | 0.96 | 0.01 | -0.06 | 6/5/2025 | 6/6/2025 2:58:54 PM EST |
| 157.50 | 18.70 | 20.65 | 14.15 | 0.00 | 0.00% | 0 | 6 | 0.51 | 0.95 | 0.01 | -0.06 | 6/3/2025 | 6/6/2025 2:58:54 PM EST |
| 160.00 | 16.80 | 17.80 | 15.31 | 0.00 | 0.00% | 0 | 484 | 0.37 | 0.92 | 0.01 | -0.08 | 6/5/2025 | 6/6/2025 2:58:54 PM EST |
| 162.50 | 14.60 | 16.85 | 14.35 | +6.07 | +73.31% | 6 | 45 | 0.30 | 0.89 | 0.02 | -0.10 | 6/6/2025 | 6/6/2025 2:58:54 PM EST |
| 165.00 | 11.95 | 13.05 | 12.20 | +1.45 | +13.49% | 12 | 484 | 0.33 | 0.85 | 0.02 | -0.12 | 6/6/2025 | 6/6/2025 2:58:54 PM EST |
| 167.50 | 10.55 | 10.95 | 10.35 | +3.87 | +59.73% | 2 | 53 | 0.34 | 0.79 | 0.02 | -0.13 | 6/6/2025 | 6/6/2025 2:58:54 PM EST |
| 170.00 | 8.65 | 9.30 | 8.65 | +1.56 | +22.01% | 2 | 775 | 0.34 | 0.72 | 0.03 | -0.15 | 6/6/2025 | 6/6/2025 2:58:54 PM EST |
| 172.50 | 6.70 | 7.40 | 6.95 | +1.40 | +25.23% | 33 | 40 | 0.33 | 0.65 | 0.03 | -0.16 | 6/6/2025 | 6/6/2025 2:58:54 PM EST |
| 175.00 | 5.45 | 5.70 | 5.40 | +1.15 | +27.06% | 38 | 537 | 0.33 | 0.56 | 0.04 | -0.17 | 6/6/2025 | 6/6/2025 2:58:54 PM EST |
| 177.50 | 4.05 | 4.30 | 4.10 | +1.00 | +32.26% | 47 | 28 | 0.32 | 0.47 | 0.04 | -0.16 | 6/6/2025 | 6/6/2025 2:58:54 PM EST |
| 180.00 | 2.72 | 3.15 | 2.81 | +1.11 | +65.30% | 10 | 793 | 0.31 | 0.38 | 0.04 | -0.15 | 6/6/2025 | 6/6/2025 2:58:54 PM EST |
| 182.50 | 1.80 | 2.36 | 2.11 | +0.71 | +50.72% | 6 | 6 | 0.31 | 0.29 | 0.03 | -0.14 | 6/6/2025 | 6/6/2025 2:58:54 PM EST |
| 185.00 | 1.12 | 2.00 | 1.32 | +0.31 | +30.70% | 1 | 876 | 0.30 | 0.22 | 0.03 | -0.12 | 6/6/2025 | 6/6/2025 2:58:54 PM EST |
| 187.50 | 0.71 | 1.60 | 0.65 | 0.00 | 0.00% | 0 | 34 | 0.30 | 0.16 | 0.02 | -0.09 | 6/5/2025 | 6/6/2025 2:58:54 PM EST |
| 190.00 | 0.39 | 1.25 | 0.45 | -0.02 | -4.26% | 2 | 355 | 0.30 | 0.11 | 0.02 | -0.07 | 6/6/2025 | 6/6/2025 2:58:54 PM EST |
| 192.50 | 0.23 | 0.68 | % | 0 | 0 | 0.30 | 0.07 | 0.01 | -0.05 | 6/6/2025 2:58:54 PM EST | |||
| 195.00 | 0.10 | 0.64 | 0.20 | +0.09 | +81.82% | 1 | 391 | 0.34 | 0.05 | 0.01 | -0.04 | 6/6/2025 | 6/6/2025 2:58:54 PM EST |
| 200.00 | 0.02 | 0.38 | 0.18 | 0.00 | 0.00% | 0 | 237 | 0.32 | 0.02 | 0.00 | -0.02 | 6/5/2025 | 6/6/2025 2:58:54 PM EST |
| 205.00 | 0.00 | 1.15 | % | 0 | 0 | 0.55 | 0.01 | 0.00 | -0.01 | 6/6/2025 2:58:54 PM EST | |||
| 210.00 | 0.00 | 0.95 | 0.33 | 0.00 | 0.00% | 0 | 327 | 0.61 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/6/2025 2:58:54 PM EST |
| 215.00 | 0.00 | 0.75 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 6/6/2025 2:58:54 PM EST | |||
| 220.00 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 488 | 0.61 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 2:58:54 PM EST |
| 225.00 | 0.00 | 0.95 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 6/6/2025 2:58:54 PM EST | |||
| 230.00 | 0.00 | 0.25 | 0.13 | 0.00 | 0.00% | 0 | 548 | 0.69 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 2:58:54 PM EST |
| 235.00 | 0.00 | 0.95 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 6/6/2025 2:58:54 PM EST | |||
| 240.00 | 0.01 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 164 | 0.58 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/6/2025 2:58:54 PM EST |
| 250.00 | 0.00 | 0.89 | 0.46 | 0.00 | 0.00% | 0 | 168 | 1.04 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 6/6/2025 2:58:54 PM EST |
| 260.00 | 0.00 | 0.64 | 0.05 | 0.00 | 0.00% | 0 | 15 | 1.13 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/6/2025 2:58:54 PM EST |
| 270.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 16 | 0.95 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 6/6/2025 2:58:54 PM EST |
| 280.00 | 0.00 | 0.06 | 0.05 | 0.00 | 0.00% | 0 | 8 | 0.92 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 6/6/2025 2:58:54 PM EST |
| 290.00 | 0.00 | 0.53 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 6/6/2025 2:58:54 PM EST | |||
| 300.00 | 0.00 | 0.72 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 6/6/2025 2:58:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.59 | 0.10 | 0.00 | 0.00% | 0 | 3 | 2.99 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 6/6/2025 2:58:54 PM EST |
| 65.00 | 0.00 | 0.09 | 0.36 | 0.00 | 0.00% | 0 | 47 | 2.08 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 6/6/2025 2:58:54 PM EST |
| 70.00 | 0.00 | 0.74 | 0.56 | 0.00 | 0.00% | 0 | 10 | 2.60 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 6/6/2025 2:58:54 PM EST |
| 75.00 | 0.00 | 0.25 | 0.48 | 0.00 | 0.00% | 0 | 38 | 2.03 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 6/6/2025 2:58:54 PM EST |
| 80.00 | 0.00 | 0.81 | 0.47 | 0.00 | 0.00% | 0 | 282 | 2.17 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 6/6/2025 2:58:54 PM EST |
| 85.00 | 0.00 | 0.95 | 0.40 | 0.00 | 0.00% | 0 | 264 | 2.10 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 6/6/2025 2:58:54 PM EST |
| 90.00 | 0.00 | 0.81 | 0.32 | 0.00 | 0.00% | 0 | 792 | 1.88 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 6/6/2025 2:58:54 PM EST |
| 95.00 | 0.00 | 0.61 | 0.07 | 0.00 | 0.00% | 0 | 349 | 1.75 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 6/6/2025 2:58:54 PM EST |
| 100.00 | 0.00 | 0.68 | 0.31 | 0.00 | 0.00% | 0 | 763 | 1.65 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/6/2025 2:58:54 PM EST |
| 105.00 | 0.00 | 0.81 | 0.38 | 0.00 | 0.00% | 0 | 793 | 1.50 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/6/2025 2:58:54 PM EST |
| 110.00 | 0.00 | 0.67 | 0.20 | 0.00 | 0.00% | 0 | 669 | 1.40 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/6/2025 2:58:54 PM EST |
| 115.00 | 0.00 | 0.61 | 0.18 | 0.00 | 0.00% | 0 | 291 | 1.27 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 2:58:54 PM EST |
| 120.00 | 0.01 | 0.60 | 0.23 | 0.00 | 0.00% | 0 | 647 | 1.16 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/6/2025 2:58:54 PM EST |
| 125.00 | 0.01 | 0.89 | 0.05 | 0.00 | 0.00% | 0 | 2,018 | 1.08 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/6/2025 2:58:54 PM EST |
| 130.00 | 0.01 | 0.69 | 0.30 | 0.00 | 0.00% | 0 | 446 | 0.98 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/6/2025 2:58:54 PM EST |
| 135.00 | 0.02 | 0.87 | 0.11 | 0.00 | 0.00% | 0 | 456 | 0.87 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/6/2025 2:58:54 PM EST |
| 140.00 | 0.00 | 0.10 | 0.28 | 0.00 | 0.00% | 0 | 380 | 0.55 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 2:58:54 PM EST |
| 145.00 | 0.05 | 0.47 | 0.07 | -0.23 | -76.67% | 83 | 287 | 0.44 | -0.01 | 0.00 | -0.02 | 6/6/2025 | 6/6/2025 2:58:54 PM EST |
| 150.00 | 0.06 | 0.38 | 0.13 | -0.13 | -50.00% | 30 | 654 | 0.42 | -0.02 | 0.00 | -0.04 | 6/6/2025 | 6/6/2025 2:58:54 PM EST |
| 152.50 | 0.01 | 0.90 | 0.67 | 0.00 | 0.00% | 0 | 14 | 0.39 | -0.03 | 0.00 | -0.04 | 6/3/2025 | 6/6/2025 2:58:54 PM EST |
| 155.00 | 0.06 | 0.32 | 0.25 | -0.16 | -39.03% | 36 | 336 | 0.36 | -0.04 | 0.01 | -0.06 | 6/6/2025 | 6/6/2025 2:58:54 PM EST |
| 157.50 | 0.25 | 0.53 | 0.70 | 0.00 | 0.00% | 0 | 72 | 0.41 | -0.05 | 0.01 | -0.06 | 6/5/2025 | 6/6/2025 2:58:54 PM EST |
| 160.00 | 0.37 | 0.94 | 0.51 | -0.55 | -51.89% | 20 | 538 | 0.36 | -0.08 | 0.01 | -0.08 | 6/6/2025 | 6/6/2025 2:58:54 PM EST |
| 162.50 | 0.56 | 0.69 | 0.77 | -0.41 | -34.75% | 1 | 68 | 0.35 | -0.11 | 0.02 | -0.10 | 6/6/2025 | 6/6/2025 2:58:54 PM EST |
| 165.00 | 0.84 | 0.97 | 1.02 | -0.49 | -32.45% | 21 | 496 | 0.34 | -0.15 | 0.02 | -0.12 | 6/6/2025 | 6/6/2025 2:58:54 PM EST |
| 167.50 | 1.27 | 1.50 | 2.26 | 0.00 | 0.00% | 0 | 75 | 0.34 | -0.21 | 0.02 | -0.13 | 6/5/2025 | 6/6/2025 2:58:54 PM EST |
| 170.00 | 1.79 | 1.97 | 1.92 | -1.08 | -36.00% | 56 | 267 | 0.33 | -0.28 | 0.03 | -0.15 | 6/6/2025 | 6/6/2025 2:58:54 PM EST |
| 172.50 | 2.50 | 2.72 | 2.98 | -2.22 | -42.70% | 20 | 24 | 0.33 | -0.35 | 0.03 | -0.16 | 6/6/2025 | 6/6/2025 2:58:54 PM EST |
| 175.00 | 3.35 | 3.70 | 3.65 | -1.35 | -27.00% | 27 | 559 | 0.33 | -0.44 | 0.04 | -0.17 | 6/6/2025 | 6/6/2025 2:58:54 PM EST |
| 177.50 | 4.50 | 4.80 | 4.80 | -2.10 | -30.44% | 10 | 3 | 0.32 | -0.53 | 0.04 | -0.16 | 6/6/2025 | 6/6/2025 2:58:54 PM EST |
| 180.00 | 5.85 | 6.20 | 6.35 | -2.06 | -24.50% | 4 | 204 | 0.31 | -0.62 | 0.04 | -0.15 | 6/6/2025 | 6/6/2025 2:58:54 PM EST |
| 182.50 | 7.45 | 8.40 | % | 0 | 0 | 0.31 | -0.71 | 0.03 | -0.14 | 6/6/2025 2:58:54 PM EST | |||
| 185.00 | 8.50 | 9.70 | 11.94 | -6.07 | -33.71% | 1 | 466 | 0.30 | -0.78 | 0.03 | -0.12 | 6/6/2025 | 6/6/2025 2:58:54 PM EST |
| 187.50 | 10.95 | 12.75 | % | 0 | 0 | 0.27 | -0.84 | 0.02 | -0.09 | 6/6/2025 2:58:54 PM EST | |||
| 190.00 | 12.90 | 14.80 | 20.70 | 0.00 | 0.00% | 0 | 17 | 0.40 | -0.89 | 0.02 | -0.07 | 6/4/2025 | 6/6/2025 2:58:54 PM EST |
| 192.50 | 15.10 | 17.05 | % | 0 | 0 | 0.42 | -0.93 | 0.01 | -0.05 | 6/6/2025 2:58:54 PM EST | |||
| 195.00 | 17.55 | 19.55 | 29.56 | 0.00 | 0.00% | 0 | 2 | 0.45 | -0.95 | 0.01 | -0.04 | 5/29/2025 | 6/6/2025 2:58:54 PM EST |
| 200.00 | 22.50 | 24.45 | 35.52 | 0.00 | 0.00% | 0 | 101 | 0.57 | -0.98 | 0.00 | -0.02 | 5/29/2025 | 6/6/2025 2:58:54 PM EST |
| 205.00 | 27.25 | 29.65 | % | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.01 | 6/6/2025 2:58:54 PM EST | |||
| 210.00 | 32.35 | 34.60 | 46.75 | 0.00 | 0.00% | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 6/6/2025 2:58:54 PM EST |
| 215.00 | 37.30 | 39.60 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 6/6/2025 2:58:54 PM EST | |||
| 220.00 | 42.40 | 44.75 | 54.55 | 0.00 | 0.00% | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 6/6/2025 2:58:54 PM EST |
| 225.00 | 47.30 | 49.75 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 6/6/2025 2:58:54 PM EST | |||
| 230.00 | 52.30 | 54.65 | 36.90 | 0.00 | 0.00% | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 6/6/2025 2:58:54 PM EST |
| 235.00 | 57.40 | 60.00 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 6/6/2025 2:58:54 PM EST | |||
| 240.00 | 61.35 | 64.75 | 43.60 | 0.00 | 0.00% | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 2/11/2025 | 6/6/2025 2:58:54 PM EST |
| 250.00 | 72.30 | 74.80 | 64.69 | 0.00 | 0.00% | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 6/6/2025 2:58:54 PM EST |
| 260.00 | 82.30 | 84.70 | 103.85 | 0.00 | 0.00% | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 5/9/2025 | 6/6/2025 2:58:54 PM EST |
| 270.00 | 92.50 | 94.60 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 6/6/2025 2:58:54 PM EST | |||
| 280.00 | 102.00 | 104.80 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 6/6/2025 2:58:54 PM EST | |||
| 290.00 | 112.40 | 114.80 | 139.10 | 0.00 | 0.00% | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 4/30/2025 | 6/6/2025 2:58:54 PM EST |
| 300.00 | 122.20 | 124.50 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 6/6/2025 2:58:54 PM EST |