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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 83.55 | 86.35 | % | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:49 PM EST | |||
| 85.00 | 78.55 | 81.40 | % | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:49 PM EST | |||
| 90.00 | 73.35 | 76.25 | % | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:49 PM EST | |||
| 95.00 | 68.75 | 70.95 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:49 PM EST | |||
| 100.00 | 63.65 | 66.10 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:49 PM EST | |||
| 105.00 | 58.75 | 61.30 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:49 PM EST | |||
| 110.00 | 53.85 | 56.05 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:49 PM EST | |||
| 115.00 | 48.55 | 51.20 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:49 PM EST | |||
| 120.00 | 43.85 | 45.95 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:49 PM EST | |||
| 125.00 | 38.90 | 40.85 | 37.12 | 0.00 | 0.00% | 0 | 1 | 1.32 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/27/2025 12:58:49 PM EST |
| 130.00 | 33.85 | 36.20 | 32.47 | 0.00 | 0.00% | 0 | 1 | 1.11 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/27/2025 12:58:49 PM EST |
| 135.00 | 28.90 | 31.45 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:49 PM EST | |||
| 140.00 | 23.95 | 25.95 | 17.55 | 0.00 | 0.00% | 0 | 3 | 0.83 | 0.99 | 0.00 | -0.02 | 5/9/2025 | 5/27/2025 12:58:49 PM EST |
| 145.00 | 19.05 | 21.00 | 14.20 | 0.00 | 0.00% | 0 | 3 | 0.72 | 0.96 | 0.01 | -0.04 | 5/9/2025 | 5/27/2025 12:58:49 PM EST |
| 147.00 | 17.20 | 18.80 | % | 0 | 0 | 0.66 | 0.94 | 0.01 | -0.06 | 5/27/2025 12:58:49 PM EST | |||
| 148.00 | 16.35 | 18.05 | % | 0 | 0 | 0.53 | 0.93 | 0.01 | -0.07 | 5/27/2025 12:58:49 PM EST | |||
| 149.00 | 15.45 | 17.10 | % | 0 | 0 | 0.50 | 0.92 | 0.01 | -0.08 | 5/27/2025 12:58:49 PM EST | |||
| 150.00 | 14.80 | 16.05 | 15.25 | +4.88 | +47.06% | 1 | 46 | 0.62 | 0.91 | 0.01 | -0.08 | 5/27/2025 | 5/27/2025 12:58:49 PM EST |
| 152.50 | 12.60 | 14.35 | % | 0 | 0 | 0.44 | 0.87 | 0.02 | -0.11 | 5/27/2025 12:58:49 PM EST | |||
| 155.00 | 10.50 | 11.95 | 10.55 | +3.78 | +55.84% | 1 | 29 | 0.41 | 0.82 | 0.02 | -0.13 | 5/27/2025 | 5/27/2025 12:58:49 PM EST |
| 157.50 | 8.45 | 9.10 | 6.65 | % | 20 | 0 | 0.43 | 0.76 | 0.03 | -0.15 | 5/27/2025 | 5/27/2025 12:58:49 PM EST | |
| 160.00 | 6.65 | 7.65 | 5.45 | +1.80 | +49.32% | 3 | 14 | 0.38 | 0.68 | 0.04 | -0.17 | 5/27/2025 | 5/27/2025 12:58:49 PM EST |
| 162.50 | 5.05 | 5.35 | 4.05 | -2.20 | -35.20% | 16 | 9 | 0.37 | 0.59 | 0.04 | -0.18 | 5/27/2025 | 5/27/2025 12:58:49 PM EST |
| 165.00 | 3.70 | 3.95 | 3.50 | +1.77 | +102.32% | 15 | 19 | 0.36 | 0.49 | 0.04 | -0.19 | 5/27/2025 | 5/27/2025 12:58:49 PM EST |
| 167.50 | 2.55 | 2.91 | 2.62 | -0.38 | -12.67% | 15 | 2 | 0.36 | 0.39 | 0.04 | -0.18 | 5/27/2025 | 5/27/2025 12:58:49 PM EST |
| 170.00 | 1.66 | 1.94 | 1.80 | +0.79 | +78.22% | 4 | 55 | 0.35 | 0.29 | 0.04 | -0.16 | 5/27/2025 | 5/27/2025 12:58:49 PM EST |
| 172.50 | 1.03 | 1.18 | 1.00 | +0.46 | +85.19% | 3 | 9 | 0.34 | 0.21 | 0.03 | -0.13 | 5/27/2025 | 5/27/2025 12:58:49 PM EST |
| 175.00 | 0.60 | 0.71 | 0.70 | +0.10 | +16.67% | 25 | 42 | 0.34 | 0.14 | 0.02 | -0.10 | 5/27/2025 | 5/27/2025 12:58:49 PM EST |
| 177.50 | 0.32 | 0.60 | 0.42 | +0.23 | +121.06% | 10 | 9 | 0.34 | 0.09 | 0.02 | -0.07 | 5/27/2025 | 5/27/2025 12:58:49 PM EST |
| 180.00 | 0.00 | 0.26 | 0.83 | 0.00 | 0.00% | 0 | 25 | 0.36 | 0.06 | 0.01 | -0.05 | 5/16/2025 | 5/27/2025 12:58:49 PM EST |
| 182.50 | 0.00 | 0.70 | 0.45 | 0.00 | 0.00% | 0 | 3 | 0.50 | 0.03 | 0.01 | -0.03 | 5/19/2025 | 5/27/2025 12:58:49 PM EST |
| 185.00 | 0.03 | 0.37 | 0.38 | +0.08 | +26.67% | 1 | 1 | 0.39 | 0.02 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 12:58:49 PM EST |
| 187.50 | 0.00 | 0.75 | 0.21 | 0.00 | 0.00% | 0 | 3 | 0.60 | 0.01 | 0.00 | -0.01 | 5/21/2025 | 5/27/2025 12:58:49 PM EST |
| 190.00 | 0.00 | 0.15 | 0.20 | 0.00 | 0.00% | 2 | 12 | 0.46 | 0.00 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 12:58:49 PM EST |
| 195.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 3 | 0.72 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 12:58:49 PM EST |
| 200.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 18 | 0.80 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/27/2025 12:58:49 PM EST |
| 205.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 14 | 0.56 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/27/2025 12:58:49 PM EST |
| 210.00 | 0.00 | 0.25 | 0.07 | 0.00 | 0.00% | 0 | 10 | 0.77 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/27/2025 12:58:49 PM EST |
| 215.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.01 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/27/2025 12:58:49 PM EST |
| 220.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.08 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/27/2025 12:58:49 PM EST |
| 225.00 | 0.00 | 0.75 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:49 PM EST | |||
| 230.00 | 0.00 | 0.75 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:49 PM EST | |||
| 235.00 | 0.00 | 0.75 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:49 PM EST | |||
| 240.00 | 0.00 | 0.75 | % | 0 | 0 | 1.32 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.13 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:49 PM EST | |||
| 85.00 | 0.00 | 0.13 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:49 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:49 PM EST | |||
| 95.00 | 0.00 | 0.15 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:49 PM EST | |||
| 100.00 | 0.00 | 0.16 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:49 PM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:49 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:49 PM EST | |||
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:49 PM EST | |||
| 120.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 3 | 1.22 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 12:58:49 PM EST |
| 125.00 | 0.00 | 0.75 | 0.16 | 0.00 | 0.00% | 0 | 5 | 1.09 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 12:58:49 PM EST |
| 130.00 | 0.00 | 0.25 | 0.18 | 0.00 | 0.00% | 0 | 282 | 0.77 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 12:58:49 PM EST |
| 135.00 | 0.00 | 0.75 | 0.31 | 0.00 | 0.00% | 0 | 11 | 0.84 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 12:58:49 PM EST |
| 140.00 | 0.03 | 0.24 | 0.42 | 0.00 | 0.00% | 0 | 15 | 0.49 | -0.01 | 0.00 | -0.02 | 5/12/2025 | 5/27/2025 12:58:49 PM EST |
| 145.00 | 0.09 | 0.29 | 0.21 | -0.74 | -77.90% | 30 | 23 | 0.47 | -0.04 | 0.01 | -0.04 | 5/27/2025 | 5/27/2025 12:58:49 PM EST |
| 147.00 | 0.27 | 0.47 | % | 0 | 0 | 0.44 | -0.06 | 0.01 | -0.06 | 5/27/2025 12:58:49 PM EST | |||
| 148.00 | 0.28 | 0.58 | % | 0 | 0 | 0.45 | -0.07 | 0.01 | -0.07 | 5/27/2025 12:58:49 PM EST | |||
| 149.00 | 0.35 | 0.54 | 1.21 | 0.00 | 0.00% | 0 | 1 | 0.43 | -0.08 | 0.01 | -0.08 | 5/23/2025 | 5/27/2025 12:58:49 PM EST |
| 150.00 | 0.42 | 0.55 | 0.48 | -1.58 | -76.70% | 6 | 14 | 0.43 | -0.09 | 0.01 | -0.08 | 5/27/2025 | 5/27/2025 12:58:49 PM EST |
| 152.50 | 0.64 | 0.78 | 0.73 | -1.77 | -70.80% | 6 | 6 | 0.41 | -0.13 | 0.02 | -0.11 | 5/27/2025 | 5/27/2025 12:58:49 PM EST |
| 155.00 | 0.95 | 1.13 | 1.04 | -1.60 | -60.61% | 21 | 7 | 0.40 | -0.18 | 0.02 | -0.13 | 5/27/2025 | 5/27/2025 12:58:49 PM EST |
| 157.50 | 1.48 | 1.58 | 1.54 | -2.09 | -57.58% | 65 | 11 | 0.40 | -0.24 | 0.03 | -0.15 | 5/27/2025 | 5/27/2025 12:58:49 PM EST |
| 160.00 | 2.13 | 2.25 | 2.23 | -2.62 | -54.03% | 33 | 57 | 0.38 | -0.32 | 0.04 | -0.17 | 5/27/2025 | 5/27/2025 12:58:49 PM EST |
| 162.50 | 2.97 | 3.15 | 2.87 | -3.36 | -53.94% | 14 | 7 | 0.37 | -0.41 | 0.04 | -0.18 | 5/27/2025 | 5/27/2025 12:58:49 PM EST |
| 165.00 | 4.05 | 4.20 | 4.15 | -3.48 | -45.61% | 2 | 29 | 0.36 | -0.51 | 0.04 | -0.19 | 5/27/2025 | 5/27/2025 12:58:49 PM EST |
| 167.50 | 5.40 | 5.65 | 5.30 | % | 1 | 0 | 0.36 | -0.61 | 0.04 | -0.18 | 5/27/2025 | 5/27/2025 12:58:49 PM EST | |
| 170.00 | 6.95 | 7.25 | 7.10 | +1.70 | +31.49% | 1 | 10 | 0.35 | -0.71 | 0.04 | -0.16 | 5/27/2025 | 5/27/2025 12:58:49 PM EST |
| 172.50 | 7.75 | 9.10 | % | 0 | 0 | 0.40 | -0.79 | 0.03 | -0.13 | 5/27/2025 12:58:49 PM EST | |||
| 175.00 | 9.90 | 11.30 | % | 0 | 0 | 0.32 | -0.86 | 0.02 | -0.10 | 5/27/2025 12:58:49 PM EST | |||
| 177.50 | 12.40 | 14.15 | % | 0 | 0 | 0.53 | -0.91 | 0.02 | -0.07 | 5/27/2025 12:58:49 PM EST | |||
| 180.00 | 14.85 | 16.45 | 19.35 | 0.00 | 0.00% | 0 | 2 | 0.56 | -0.94 | 0.01 | -0.05 | 5/5/2025 | 5/27/2025 12:58:49 PM EST |
| 182.50 | 17.35 | 18.90 | % | 0 | 0 | 0.60 | -0.97 | 0.01 | -0.03 | 5/27/2025 12:58:49 PM EST | |||
| 185.00 | 19.80 | 21.40 | 27.05 | 0.00 | 0.00% | 0 | 8 | 0.65 | -0.98 | 0.00 | -0.02 | 5/23/2025 | 5/27/2025 12:58:49 PM EST |
| 187.50 | 22.00 | 23.75 | % | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.01 | 5/27/2025 12:58:49 PM EST | |||
| 190.00 | 24.15 | 26.85 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | -0.01 | 5/27/2025 12:58:49 PM EST | |||
| 195.00 | 28.95 | 32.30 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:49 PM EST | |||
| 200.00 | 34.40 | 36.80 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:49 PM EST | |||
| 205.00 | 39.20 | 41.75 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:49 PM EST | |||
| 210.00 | 44.35 | 46.45 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:49 PM EST | |||
| 215.00 | 49.40 | 51.55 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:49 PM EST | |||
| 220.00 | 54.25 | 56.45 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:49 PM EST | |||
| 225.00 | 59.40 | 62.20 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:49 PM EST | |||
| 230.00 | 64.25 | 66.65 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:49 PM EST | |||
| 235.00 | 69.25 | 71.40 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:49 PM EST | |||
| 240.00 | 74.25 | 76.40 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:49 PM EST |