Options Chain for EXPEDIA GROUP INC COM NEW (EXPE) - $168.99 as of 5/9/2025 3:13:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 70.10 | 73.50 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:02 PM EST | |||
| 90.00 | 65.20 | 68.60 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:02 PM EST | |||
| 95.00 | 60.40 | 63.75 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.01 | 5/9/2025 4:00:02 PM EST | |||
| 100.00 | 55.20 | 58.85 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.01 | 5/9/2025 4:00:02 PM EST | |||
| 105.00 | 50.40 | 54.00 | % | 0 | 0 | 0.77 | 0.99 | 0.00 | -0.02 | 5/9/2025 4:00:02 PM EST | |||
| 110.00 | 45.50 | 49.10 | % | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.02 | 5/9/2025 4:00:02 PM EST | |||
| 115.00 | 40.65 | 44.30 | % | 0 | 0 | 0.71 | 0.97 | 0.00 | -0.03 | 5/9/2025 4:00:02 PM EST | |||
| 120.00 | 36.45 | 39.05 | % | 0 | 0 | 0.52 | 0.95 | 0.00 | -0.04 | 5/9/2025 4:00:02 PM EST | |||
| 125.00 | 31.60 | 34.35 | % | 0 | 0 | 0.56 | 0.92 | 0.01 | -0.04 | 5/9/2025 4:00:02 PM EST | |||
| 130.00 | 27.00 | 29.70 | % | 0 | 0 | 0.47 | 0.89 | 0.01 | -0.05 | 5/9/2025 4:00:02 PM EST | |||
| 135.00 | 22.55 | 25.20 | % | 0 | 0 | 0.43 | 0.84 | 0.01 | -0.06 | 5/9/2025 4:00:02 PM EST | |||
| 140.00 | 18.80 | 21.15 | % | 0 | 0 | 0.43 | 0.79 | 0.01 | -0.07 | 5/9/2025 4:00:02 PM EST | |||
| 145.00 | 14.95 | 17.10 | 15.80 | % | 2 | 0 | 0.41 | 0.72 | 0.01 | -0.08 | 5/9/2025 | 5/9/2025 4:00:02 PM EST | |
| 150.00 | 11.25 | 13.55 | 11.60 | % | 1 | 0 | 0.39 | 0.64 | 0.02 | -0.09 | 5/9/2025 | 5/9/2025 4:00:02 PM EST | |
| 155.00 | 8.95 | 10.40 | 9.75 | % | 1 | 0 | 0.39 | 0.56 | 0.02 | -0.09 | 5/9/2025 | 5/9/2025 4:00:02 PM EST | |
| 160.00 | 6.40 | 7.85 | 7.25 | % | 1 | 0 | 0.38 | 0.46 | 0.02 | -0.09 | 5/9/2025 | 5/9/2025 4:00:02 PM EST | |
| 165.00 | 3.45 | 5.70 | 4.80 | % | 12 | 0 | 0.34 | 0.37 | 0.02 | -0.08 | 5/9/2025 | 5/9/2025 4:00:02 PM EST | |
| 170.00 | 2.70 | 4.95 | 3.31 | % | 4 | 0 | 0.38 | 0.29 | 0.02 | -0.07 | 5/9/2025 | 5/9/2025 4:00:02 PM EST | |
| 175.00 | 1.79 | 2.91 | 2.40 | % | 14 | 0 | 0.35 | 0.21 | 0.01 | -0.06 | 5/9/2025 | 5/9/2025 4:00:02 PM EST | |
| 180.00 | 1.06 | 2.04 | 1.52 | % | 10 | 0 | 0.35 | 0.15 | 0.01 | -0.05 | 5/9/2025 | 5/9/2025 4:00:02 PM EST | |
| 185.00 | 0.44 | 1.65 | % | 0 | 0 | 0.35 | 0.10 | 0.01 | -0.04 | 5/9/2025 4:00:02 PM EST | |||
| 190.00 | 0.28 | 0.97 | % | 0 | 0 | 0.34 | 0.07 | 0.01 | -0.03 | 5/9/2025 4:00:02 PM EST | |||
| 195.00 | 0.11 | 0.84 | 1.17 | -2.51 | -68.21% | 10 | 10 | 0.35 | 0.05 | 0.00 | -0.02 | 5/9/2025 | 5/9/2025 4:00:02 PM EST |
| 200.00 | 0.05 | 0.96 | 0.46 | -2.54 | -84.67% | 15 | 75 | 0.38 | 0.03 | 0.00 | -0.01 | 5/9/2025 | 5/9/2025 4:00:02 PM EST |
| 205.00 | 0.00 | 1.83 | % | 0 | 0 | 0.57 | 0.02 | 0.00 | -0.01 | 5/9/2025 4:00:02 PM EST | |||
| 210.00 | 0.00 | 2.23 | % | 0 | 0 | 0.64 | 0.01 | 0.00 | -0.01 | 5/9/2025 4:00:02 PM EST | |||
| 215.00 | 0.00 | 1.98 | % | 0 | 0 | 0.64 | 0.01 | 0.00 | 0.00 | 5/9/2025 4:00:02 PM EST | |||
| 220.00 | 0.00 | 1.49 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:02 PM EST | |||
| 225.00 | 0.10 | 0.20 | 0.10 | % | 8 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/9/2025 4:00:02 PM EST | |
| 230.00 | 0.00 | 0.69 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:02 PM EST | |||
| 235.00 | 0.00 | 1.54 | 0.10 | % | 3 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/9/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 2.38 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:02 PM EST | |||
| 90.00 | 0.00 | 2.42 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:02 PM EST | |||
| 95.00 | 0.00 | 2.47 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | -0.01 | 5/9/2025 4:00:02 PM EST | |||
| 100.00 | 0.00 | 2.51 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | -0.01 | 5/9/2025 4:00:02 PM EST | |||
| 105.00 | 0.00 | 2.57 | % | 0 | 0 | 0.94 | -0.01 | 0.00 | -0.02 | 5/9/2025 4:00:02 PM EST | |||
| 110.00 | 0.00 | 2.62 | % | 0 | 0 | 0.86 | -0.01 | 0.00 | -0.02 | 5/9/2025 4:00:02 PM EST | |||
| 115.00 | 0.00 | 0.82 | % | 0 | 0 | 0.56 | -0.03 | 0.00 | -0.03 | 5/9/2025 4:00:02 PM EST | |||
| 120.00 | 0.00 | 1.07 | % | 0 | 0 | 0.53 | -0.05 | 0.00 | -0.04 | 5/9/2025 4:00:02 PM EST | |||
| 125.00 | 0.66 | 1.25 | 1.30 | % | 1 | 0 | 0.46 | -0.08 | 0.01 | -0.04 | 5/9/2025 | 5/9/2025 4:00:02 PM EST | |
| 130.00 | 0.43 | 1.88 | % | 0 | 0 | 0.42 | -0.11 | 0.01 | -0.05 | 5/9/2025 4:00:02 PM EST | |||
| 135.00 | 1.60 | 2.53 | % | 0 | 0 | 0.43 | -0.16 | 0.01 | -0.06 | 5/9/2025 4:00:02 PM EST | |||
| 140.00 | 2.41 | 4.20 | 3.10 | % | 10 | 0 | 0.44 | -0.21 | 0.01 | -0.07 | 5/9/2025 | 5/9/2025 4:00:02 PM EST | |
| 145.00 | 3.60 | 5.40 | 3.47 | 0.00 | 0.00% | 0 | 10 | 0.42 | -0.28 | 0.01 | -0.08 | 5/8/2025 | 5/9/2025 4:00:02 PM EST |
| 150.00 | 5.05 | 6.95 | 4.70 | 0.00 | 0.00% | 0 | 10 | 0.40 | -0.36 | 0.02 | -0.09 | 5/8/2025 | 5/9/2025 4:00:02 PM EST |
| 155.00 | 7.00 | 8.80 | % | 0 | 0 | 0.38 | -0.44 | 0.02 | -0.09 | 5/9/2025 4:00:02 PM EST | |||
| 160.00 | 9.30 | 11.15 | % | 0 | 0 | 0.37 | -0.54 | 0.02 | -0.09 | 5/9/2025 4:00:02 PM EST | |||
| 165.00 | 12.10 | 13.85 | % | 0 | 0 | 0.35 | -0.63 | 0.02 | -0.08 | 5/9/2025 4:00:02 PM EST | |||
| 170.00 | 15.55 | 17.35 | 12.71 | 0.00 | 0.00% | 0 | 2 | 0.34 | -0.71 | 0.02 | -0.07 | 5/8/2025 | 5/9/2025 4:00:02 PM EST |
| 175.00 | 18.85 | 21.55 | 15.36 | 0.00 | 0.00% | 0 | 2 | 0.32 | -0.79 | 0.01 | -0.06 | 5/8/2025 | 5/9/2025 4:00:02 PM EST |
| 180.00 | 23.05 | 25.75 | % | 0 | 0 | 0.30 | -0.85 | 0.01 | -0.05 | 5/9/2025 4:00:02 PM EST | |||
| 185.00 | 27.90 | 30.30 | % | 0 | 0 | 0.44 | -0.90 | 0.01 | -0.04 | 5/9/2025 4:00:02 PM EST | |||
| 190.00 | 32.55 | 35.05 | % | 0 | 0 | 0.46 | -0.93 | 0.01 | -0.03 | 5/9/2025 4:00:02 PM EST | |||
| 195.00 | 37.10 | 40.10 | % | 0 | 0 | 0.54 | -0.95 | 0.00 | -0.02 | 5/9/2025 4:00:02 PM EST | |||
| 200.00 | 41.75 | 45.15 | % | 0 | 0 | 0.54 | -0.97 | 0.00 | -0.01 | 5/9/2025 4:00:02 PM EST | |||
| 205.00 | 47.05 | 49.80 | % | 0 | 0 | 0.62 | -0.98 | 0.00 | -0.01 | 5/9/2025 4:00:02 PM EST | |||
| 210.00 | 51.45 | 55.15 | % | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.01 | 5/9/2025 4:00:02 PM EST | |||
| 215.00 | 56.70 | 60.35 | % | 0 | 0 | 0.70 | -0.99 | 0.00 | 0.00 | 5/9/2025 4:00:02 PM EST | |||
| 220.00 | 62.05 | 64.75 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/9/2025 4:00:02 PM EST | |||
| 225.00 | 66.80 | 69.80 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 5/9/2025 4:00:02 PM EST | |||
| 230.00 | 72.05 | 74.75 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/9/2025 4:00:02 PM EST | |||
| 235.00 | 76.85 | 80.30 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/9/2025 4:00:02 PM EST |