Options Chain for EXPEDIA GROUP INC COM NEW (EXPE) - $227.18 as of 6/5/2026 4:03:06 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 102.60 | 106.70 | 104.65 | % | 0.84 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 6/5/2026 3:59:39 PM EST | |||
| 130.00 | 97.60 | 101.80 | 99.70 | % | 0.77 | 0 | 0 | 1.08 | 1.00 | 0.00 | -0.01 | 6/5/2026 3:59:39 PM EST | |||
| 135.00 | 92.60 | 96.80 | 94.70 | % | 0.70 | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.01 | 6/5/2026 3:59:39 PM EST | |||
| 140.00 | 88.00 | 92.00 | 90.00 | % | 0.64 | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.02 | 6/5/2026 3:59:39 PM EST | |||
| 145.00 | 83.60 | 87.00 | 85.30 | % | 0.59 | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.02 | 6/5/2026 3:59:39 PM EST | |||
| 150.00 | 78.80 | 82.10 | 80.45 | % | 0.54 | 0 | 0 | 0.87 | 0.99 | 0.00 | -0.02 | 6/5/2026 3:59:39 PM EST | |||
| 155.00 | 73.10 | 77.30 | 75.20 | % | 0.49 | 0 | 0 | 0.83 | 0.99 | 0.00 | -0.03 | 6/5/2026 3:59:39 PM EST | |||
| 160.00 | 68.30 | 72.40 | 70.35 | % | 0.44 | 0 | 0 | 0.79 | 0.98 | 0.00 | -0.04 | 6/5/2026 3:59:39 PM EST | |||
| 165.00 | 63.50 | 67.70 | 65.60 | % | 0.40 | 0 | 0 | 0.75 | 0.97 | 0.00 | -0.04 | 6/5/2026 3:59:39 PM EST | |||
| 170.00 | 58.70 | 62.90 | 60.80 | % | 0.36 | 0 | 0 | 0.71 | 0.96 | 0.00 | -0.05 | 6/5/2026 3:59:39 PM EST | |||
| 175.00 | 54.00 | 58.20 | 56.10 | % | 0.32 | 0 | 0 | 0.68 | 0.94 | 0.00 | -0.06 | 6/5/2026 3:59:39 PM EST | |||
| 180.00 | 49.60 | 53.70 | 51.65 | % | 0.29 | 0 | 0 | 0.50 | 0.93 | 0.00 | -0.08 | 6/5/2026 3:59:39 PM EST | |||
| 185.00 | 45.20 | 49.20 | 47.20 | % | 0.26 | 0 | 0 | 0.48 | 0.90 | 0.00 | -0.09 | 6/5/2026 3:59:39 PM EST | |||
| 190.00 | 40.70 | 44.90 | 42.80 | % | 0.23 | 0 | 0 | 0.50 | 0.87 | 0.00 | -0.10 | 6/5/2026 3:59:39 PM EST | |||
| 195.00 | 36.50 | 40.60 | 38.55 | % | 0.20 | 0 | 0 | 0.50 | 0.84 | 0.01 | -0.12 | 6/5/2026 3:59:39 PM EST | |||
| 200.00 | 32.50 | 36.70 | 34.60 | % | 0.17 | 0 | 0 | 0.50 | 0.81 | 0.01 | -0.13 | 6/5/2026 3:59:39 PM EST | |||
| 205.00 | 28.70 | 32.90 | 30.80 | % | 0.15 | 0 | 0 | 0.49 | 0.77 | 0.01 | -0.14 | 6/5/2026 3:59:39 PM EST | |||
| 210.00 | 25.20 | 29.40 | 27.30 | % | 0.13 | 0 | 0 | 0.49 | 0.73 | 0.01 | -0.15 | 6/5/2026 3:59:39 PM EST | |||
| 215.00 | 22.30 | 26.00 | 24.15 | % | 0.11 | 0 | 0 | 0.49 | 0.68 | 0.01 | -0.16 | 6/5/2026 3:59:39 PM EST | |||
| 220.00 | 19.50 | 22.90 | 21.20 | % | 0.10 | 0 | 0 | 0.49 | 0.63 | 0.01 | -0.16 | 6/5/2026 3:59:39 PM EST | |||
| 225.00 | 16.50 | 20.00 | 18.25 | % | 0.08 | 0 | 0 | 0.48 | 0.58 | 0.01 | -0.17 | 6/5/2026 3:59:39 PM EST | |||
| 230.00 | 13.90 | 16.80 | 15.35 | 14.00 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.46 | 0.53 | 0.01 | -0.17 | 6/4/2026 | 6/5/2026 3:59:39 PM EST |
| 235.00 | 11.50 | 15.10 | 13.30 | % | 0.06 | 0 | 0 | 0.47 | 0.48 | 0.01 | -0.17 | 6/5/2026 3:59:39 PM EST | |||
| 240.00 | 9.40 | 13.10 | 11.25 | % | 0.05 | 0 | 0 | 0.46 | 0.43 | 0.01 | -0.16 | 6/5/2026 3:59:39 PM EST | |||
| 245.00 | 7.50 | 11.30 | 9.40 | % | 0.04 | 0 | 0 | 0.46 | 0.38 | 0.01 | -0.16 | 6/5/2026 3:59:39 PM EST | |||
| 250.00 | 5.90 | 9.70 | 7.80 | % | 0.03 | 0 | 0 | 0.45 | 0.33 | 0.01 | -0.15 | 6/5/2026 3:59:39 PM EST | |||
| 255.00 | 4.40 | 8.40 | 6.40 | % | 0.03 | 0 | 0 | 0.45 | 0.29 | 0.01 | -0.14 | 6/5/2026 3:59:39 PM EST | |||
| 260.00 | 3.10 | 7.20 | 5.15 | % | 0.02 | 0 | 0 | 0.44 | 0.24 | 0.01 | -0.13 | 6/5/2026 3:59:39 PM EST | |||
| 265.00 | 2.10 | 6.10 | 4.10 | % | 0.02 | 0 | 0 | 0.43 | 0.21 | 0.01 | -0.11 | 6/5/2026 3:59:39 PM EST | |||
| 270.00 | 1.25 | 5.30 | 3.28 | % | 0.01 | 0 | 0 | 0.43 | 0.17 | 0.01 | -0.10 | 6/5/2026 3:59:39 PM EST | |||
| 275.00 | 0.55 | 4.70 | 2.63 | % | 0.01 | 0 | 0 | 0.41 | 0.14 | 0.01 | -0.09 | 6/5/2026 3:59:39 PM EST | |||
| 280.00 | 0.05 | 4.20 | 2.13 | % | 0.01 | 0 | 0 | 0.38 | 0.12 | 0.01 | -0.08 | 6/5/2026 3:59:39 PM EST | |||
| 285.00 | 0.00 | 3.90 | 1.95 | % | 0.01 | 0 | 0 | 0.55 | 0.10 | 0.00 | -0.07 | 6/5/2026 3:59:39 PM EST | |||
| 290.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 0.56 | 0.08 | 0.00 | -0.06 | 6/5/2026 3:59:39 PM EST | |||
| 295.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 0.57 | 0.06 | 0.00 | -0.05 | 6/5/2026 3:59:39 PM EST | |||
| 300.00 | 0.00 | 2.90 | 1.45 | % | 0.00 | 0 | 0 | 0.58 | 0.05 | 0.00 | -0.04 | 6/5/2026 3:59:39 PM EST | |||
| 305.00 | 0.00 | 2.70 | 1.35 | % | 0.00 | 0 | 0 | 0.60 | 0.04 | 0.00 | -0.03 | 6/5/2026 3:59:39 PM EST | |||
| 310.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 0.61 | 0.03 | 0.00 | -0.03 | 6/5/2026 3:59:39 PM EST | |||
| 315.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 0.63 | 0.03 | 0.00 | -0.02 | 6/5/2026 3:59:39 PM EST | |||
| 320.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 0.65 | 0.02 | 0.00 | -0.02 | 6/5/2026 3:59:39 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:39 PM EST | |||
| 130.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | -0.01 | 6/5/2026 3:59:39 PM EST | |||
| 135.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | -0.01 | 6/5/2026 3:59:39 PM EST | |||
| 140.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | -0.02 | 6/5/2026 3:59:39 PM EST | |||
| 145.00 | 0.05 | 2.40 | 1.23 | 0.31 | % | 0.01 | 1 | 0 | 0.71 | 0.00 | 0.00 | -0.02 | 6/5/2026 | 6/5/2026 3:59:39 PM EST | |
| 150.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.88 | -0.01 | 0.00 | -0.02 | 6/5/2026 3:59:39 PM EST | |||
| 155.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.83 | -0.01 | 0.00 | -0.03 | 6/5/2026 3:59:39 PM EST | |||
| 160.00 | 0.05 | 2.70 | 1.38 | % | 0.01 | 0 | 0 | 0.59 | -0.02 | 0.00 | -0.04 | 6/5/2026 3:59:39 PM EST | |||
| 165.00 | 0.40 | 2.90 | 1.65 | % | 0.01 | 0 | 0 | 0.61 | -0.03 | 0.00 | -0.04 | 6/5/2026 3:59:39 PM EST | |||
| 170.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.71 | -0.04 | 0.00 | -0.05 | 6/5/2026 3:59:39 PM EST | |||
| 175.00 | 0.40 | 3.40 | 1.90 | % | 0.01 | 0 | 0 | 0.54 | -0.06 | 0.00 | -0.06 | 6/5/2026 3:59:39 PM EST | |||
| 180.00 | 0.95 | 3.80 | 2.38 | % | 0.01 | 0 | 0 | 0.55 | -0.07 | 0.00 | -0.08 | 6/5/2026 3:59:39 PM EST | |||
| 185.00 | 0.50 | 4.20 | 2.35 | % | 0.01 | 0 | 0 | 0.48 | -0.10 | 0.00 | -0.09 | 6/5/2026 3:59:39 PM EST | |||
| 190.00 | 1.80 | 4.80 | 3.30 | % | 0.02 | 0 | 0 | 0.51 | -0.13 | 0.00 | -0.10 | 6/5/2026 3:59:39 PM EST | |||
| 195.00 | 1.50 | 5.70 | 3.60 | % | 0.02 | 0 | 0 | 0.47 | -0.16 | 0.01 | -0.12 | 6/5/2026 3:59:39 PM EST | |||
| 200.00 | 2.75 | 6.70 | 4.73 | % | 0.02 | 0 | 0 | 0.48 | -0.19 | 0.01 | -0.13 | 6/5/2026 3:59:39 PM EST | |||
| 205.00 | 4.00 | 7.90 | 5.95 | % | 0.03 | 0 | 0 | 0.48 | -0.23 | 0.01 | -0.14 | 6/5/2026 3:59:39 PM EST | |||
| 210.00 | 5.30 | 9.20 | 7.25 | % | 0.03 | 0 | 0 | 0.47 | -0.27 | 0.01 | -0.15 | 6/5/2026 3:59:39 PM EST | |||
| 215.00 | 7.10 | 10.90 | 9.00 | % | 0.04 | 0 | 0 | 0.47 | -0.32 | 0.01 | -0.16 | 6/5/2026 3:59:39 PM EST | |||
| 220.00 | 9.00 | 12.80 | 10.90 | % | 0.05 | 0 | 0 | 0.47 | -0.37 | 0.01 | -0.16 | 6/5/2026 3:59:39 PM EST | |||
| 225.00 | 11.00 | 14.90 | 12.95 | % | 0.06 | 0 | 0 | 0.46 | -0.42 | 0.01 | -0.17 | 6/5/2026 3:59:39 PM EST | |||
| 230.00 | 13.50 | 17.30 | 15.40 | % | 0.07 | 0 | 0 | 0.45 | -0.47 | 0.01 | -0.17 | 6/5/2026 3:59:39 PM EST | |||
| 235.00 | 16.20 | 20.00 | 18.10 | % | 0.08 | 0 | 0 | 0.45 | -0.52 | 0.01 | -0.17 | 6/5/2026 3:59:39 PM EST | |||
| 240.00 | 19.30 | 22.90 | 21.10 | % | 0.09 | 0 | 0 | 0.45 | -0.57 | 0.01 | -0.16 | 6/5/2026 3:59:39 PM EST | |||
| 245.00 | 22.30 | 26.00 | 24.15 | % | 0.10 | 0 | 0 | 0.44 | -0.62 | 0.01 | -0.16 | 6/5/2026 3:59:39 PM EST | |||
| 250.00 | 25.60 | 29.30 | 27.45 | % | 0.11 | 0 | 0 | 0.43 | -0.67 | 0.01 | -0.15 | 6/5/2026 3:59:39 PM EST | |||
| 255.00 | 29.20 | 32.80 | 31.00 | % | 0.12 | 0 | 0 | 0.42 | -0.71 | 0.01 | -0.14 | 6/5/2026 3:59:39 PM EST | |||
| 260.00 | 33.00 | 36.70 | 34.85 | % | 0.13 | 0 | 0 | 0.42 | -0.76 | 0.01 | -0.13 | 6/5/2026 3:59:39 PM EST | |||
| 265.00 | 37.00 | 41.00 | 39.00 | % | 0.15 | 0 | 0 | 0.41 | -0.79 | 0.01 | -0.11 | 6/5/2026 3:59:39 PM EST | |||
| 270.00 | 41.20 | 45.20 | 43.20 | % | 0.16 | 0 | 0 | 0.39 | -0.83 | 0.01 | -0.10 | 6/5/2026 3:59:39 PM EST | |||
| 275.00 | 45.70 | 49.80 | 47.75 | % | 0.17 | 0 | 0 | 0.51 | -0.86 | 0.01 | -0.09 | 6/5/2026 3:59:39 PM EST | |||
| 280.00 | 50.10 | 54.10 | 52.10 | % | 0.19 | 0 | 0 | 0.52 | -0.88 | 0.01 | -0.08 | 6/5/2026 3:59:39 PM EST | |||
| 285.00 | 54.80 | 58.80 | 56.80 | % | 0.20 | 0 | 0 | 0.56 | -0.90 | 0.00 | -0.07 | 6/5/2026 3:59:39 PM EST | |||
| 290.00 | 59.50 | 63.50 | 61.50 | % | 0.21 | 0 | 0 | 0.55 | -0.92 | 0.00 | -0.06 | 6/5/2026 3:59:39 PM EST | |||
| 295.00 | 64.30 | 68.50 | 66.40 | % | 0.23 | 0 | 0 | 0.55 | -0.94 | 0.00 | -0.05 | 6/5/2026 3:59:39 PM EST | |||
| 300.00 | 69.10 | 73.40 | 71.25 | % | 0.24 | 0 | 0 | 0.61 | -0.95 | 0.00 | -0.04 | 6/5/2026 3:59:39 PM EST | |||
| 305.00 | 74.10 | 78.30 | 76.20 | % | 0.25 | 0 | 0 | 0.61 | -0.96 | 0.00 | -0.03 | 6/5/2026 3:59:39 PM EST | |||
| 310.00 | 79.00 | 83.20 | 81.10 | % | 0.26 | 0 | 0 | 0.62 | -0.97 | 0.00 | -0.03 | 6/5/2026 3:59:39 PM EST | |||
| 315.00 | 84.00 | 88.20 | 86.10 | % | 0.27 | 0 | 0 | 0.63 | -0.97 | 0.00 | -0.02 | 6/5/2026 3:59:39 PM EST | |||
| 320.00 | 89.00 | 93.30 | 91.15 | % | 0.28 | 0 | 0 | 0.70 | -0.98 | 0.00 | -0.02 | 6/5/2026 3:59:39 PM EST |