Options Chain for EXPEDIA GROUP INC COM NEW (EXPE) - $171.70 as of 6/13/2025 3:22:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 74.15 | 77.75 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 95.00 | 69.15 | 72.85 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 100.00 | 64.25 | 68.00 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 105.00 | 59.30 | 63.00 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.01 | 6/13/2025 3:59:56 PM EST | |||
| 110.00 | 54.25 | 58.10 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.02 | 6/13/2025 3:59:56 PM EST | |||
| 115.00 | 49.35 | 53.10 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.02 | 6/13/2025 3:59:56 PM EST | |||
| 120.00 | 44.45 | 48.20 | % | 0 | 0 | 0.81 | 0.99 | 0.00 | -0.03 | 6/13/2025 3:59:56 PM EST | |||
| 125.00 | 39.65 | 43.40 | % | 0 | 0 | 0.75 | 0.98 | 0.00 | -0.03 | 6/13/2025 3:59:56 PM EST | |||
| 130.00 | 34.85 | 38.35 | % | 0 | 0 | 0.68 | 0.96 | 0.00 | -0.04 | 6/13/2025 3:59:56 PM EST | |||
| 135.00 | 30.50 | 33.60 | % | 0 | 0 | 0.62 | 0.93 | 0.01 | -0.06 | 6/13/2025 3:59:56 PM EST | |||
| 140.00 | 25.95 | 28.90 | % | 0 | 0 | 0.57 | 0.90 | 0.01 | -0.07 | 6/13/2025 3:59:56 PM EST | |||
| 145.00 | 22.00 | 24.20 | % | 0 | 0 | 0.39 | 0.85 | 0.01 | -0.08 | 6/13/2025 3:59:56 PM EST | |||
| 150.00 | 17.85 | 19.80 | % | 0 | 0 | 0.38 | 0.80 | 0.01 | -0.09 | 6/13/2025 3:59:56 PM EST | |||
| 155.00 | 14.30 | 16.00 | % | 0 | 0 | 0.38 | 0.73 | 0.02 | -0.10 | 6/13/2025 3:59:56 PM EST | |||
| 160.00 | 10.65 | 12.50 | % | 0 | 0 | 0.36 | 0.65 | 0.02 | -0.11 | 6/13/2025 3:59:56 PM EST | |||
| 165.00 | 8.20 | 9.25 | % | 0 | 0 | 0.35 | 0.56 | 0.02 | -0.11 | 6/13/2025 3:59:56 PM EST | |||
| 170.00 | 5.75 | 6.85 | 10.52 | 0.00 | 0.00% | 0 | 0 | 0.35 | 0.45 | 0.02 | -0.10 | 6/10/2025 | 6/13/2025 3:59:56 PM EST |
| 175.00 | 3.75 | 4.70 | 4.85 | -5.05 | -51.01% | 1 | 4 | 0.34 | 0.35 | 0.02 | -0.09 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 180.00 | 1.57 | 3.30 | % | 0 | 0 | 0.31 | 0.26 | 0.02 | -0.07 | 6/13/2025 3:59:56 PM EST | |||
| 185.00 | 0.46 | 2.77 | % | 0 | 0 | 0.31 | 0.18 | 0.01 | -0.06 | 6/13/2025 3:59:56 PM EST | |||
| 190.00 | 0.28 | 2.70 | 2.59 | 0.00 | 0.00% | 0 | 1 | 0.36 | 0.12 | 0.01 | -0.04 | 6/11/2025 | 6/13/2025 3:59:56 PM EST |
| 195.00 | 0.00 | 1.56 | 1.07 | 0.00 | 0.00% | 0 | 30 | 0.36 | 0.08 | 0.01 | -0.03 | 6/12/2025 | 6/13/2025 3:59:56 PM EST |
| 200.00 | 0.00 | 1.10 | % | 0 | 0 | 0.39 | 0.05 | 0.01 | -0.02 | 6/13/2025 3:59:56 PM EST | |||
| 205.00 | 0.00 | 2.31 | 0.91 | 0.00 | 0.00% | 0 | 2 | 0.57 | 0.03 | 0.00 | -0.01 | 6/6/2025 | 6/13/2025 3:59:56 PM EST |
| 210.00 | 0.00 | 2.21 | % | 0 | 0 | 0.54 | 0.02 | 0.00 | -0.01 | 6/13/2025 3:59:56 PM EST | |||
| 215.00 | 0.00 | 1.41 | % | 0 | 0 | 0.57 | 0.01 | 0.00 | -0.01 | 6/13/2025 3:59:56 PM EST | |||
| 220.00 | 0.00 | 2.15 | % | 0 | 0 | 0.67 | 0.01 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 225.00 | 0.00 | 2.14 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 230.00 | 0.00 | 2.14 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 235.00 | 0.00 | 2.13 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 240.00 | 0.00 | 2.13 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 245.00 | 0.00 | 2.13 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 1.42 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 95.00 | 0.00 | 2.20 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 100.00 | 0.00 | 2.22 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 105.00 | 0.00 | 2.24 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | -0.01 | 6/13/2025 3:59:56 PM EST | |||
| 110.00 | 0.00 | 1.52 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | -0.02 | 6/13/2025 3:59:56 PM EST | |||
| 115.00 | 0.00 | 2.33 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | -0.02 | 6/13/2025 3:59:56 PM EST | |||
| 120.00 | 0.00 | 1.85 | % | 0 | 0 | 0.82 | -0.01 | 0.00 | -0.03 | 6/13/2025 3:59:56 PM EST | |||
| 125.00 | 0.00 | 2.49 | % | 0 | 0 | 0.57 | -0.02 | 0.00 | -0.03 | 6/13/2025 3:59:56 PM EST | |||
| 130.00 | 0.00 | 1.13 | % | 0 | 0 | 0.52 | -0.04 | 0.00 | -0.04 | 6/13/2025 3:59:56 PM EST | |||
| 135.00 | 0.00 | 2.68 | % | 0 | 0 | 0.50 | -0.07 | 0.01 | -0.06 | 6/13/2025 3:59:56 PM EST | |||
| 140.00 | 0.00 | 2.59 | 0.65 | 0.00 | 0.00% | 0 | 2 | 0.43 | -0.10 | 0.01 | -0.07 | 6/10/2025 | 6/13/2025 3:59:56 PM EST |
| 145.00 | 1.06 | 2.70 | % | 0 | 0 | 0.41 | -0.15 | 0.01 | -0.08 | 6/13/2025 3:59:56 PM EST | |||
| 150.00 | 1.55 | 3.20 | 2.39 | % | 1 | 0 | 0.38 | -0.20 | 0.01 | -0.09 | 6/13/2025 | 6/13/2025 3:59:56 PM EST | |
| 155.00 | 3.00 | 4.80 | % | 0 | 0 | 0.39 | -0.27 | 0.02 | -0.10 | 6/13/2025 3:59:56 PM EST | |||
| 160.00 | 4.95 | 5.95 | % | 0 | 0 | 0.38 | -0.35 | 0.02 | -0.11 | 6/13/2025 3:59:56 PM EST | |||
| 165.00 | 6.85 | 8.00 | 6.25 | +1.65 | +35.87% | 1 | 35 | 0.36 | -0.44 | 0.02 | -0.11 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 170.00 | 9.00 | 10.55 | 8.83 | +3.56 | +67.56% | 4 | 34 | 0.35 | -0.55 | 0.02 | -0.10 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 175.00 | 11.90 | 13.60 | 11.95 | +4.47 | +59.76% | 1 | 2 | 0.33 | -0.65 | 0.02 | -0.09 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 180.00 | 15.65 | 17.45 | 12.25 | 0.00 | 0.00% | 0 | 1 | 0.33 | -0.74 | 0.02 | -0.07 | 6/5/2025 | 6/13/2025 3:59:56 PM EST |
| 185.00 | 19.35 | 21.95 | % | 0 | 0 | 0.41 | -0.82 | 0.01 | -0.06 | 6/13/2025 3:59:56 PM EST | |||
| 190.00 | 23.60 | 26.40 | % | 0 | 0 | 0.45 | -0.88 | 0.01 | -0.04 | 6/13/2025 3:59:56 PM EST | |||
| 195.00 | 27.90 | 31.50 | % | 0 | 0 | 0.51 | -0.92 | 0.01 | -0.03 | 6/13/2025 3:59:56 PM EST | |||
| 200.00 | 32.70 | 36.45 | % | 0 | 0 | 0.55 | -0.95 | 0.01 | -0.02 | 6/13/2025 3:59:56 PM EST | |||
| 205.00 | 37.90 | 41.45 | % | 0 | 0 | 0.58 | -0.97 | 0.00 | -0.01 | 6/13/2025 3:59:56 PM EST | |||
| 210.00 | 42.90 | 46.50 | % | 0 | 0 | 0.63 | -0.98 | 0.00 | -0.01 | 6/13/2025 3:59:56 PM EST | |||
| 215.00 | 47.75 | 51.50 | % | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.01 | 6/13/2025 3:59:56 PM EST | |||
| 220.00 | 52.80 | 56.45 | % | 0 | 0 | 0.72 | -0.99 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 225.00 | 57.90 | 61.45 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 230.00 | 62.85 | 66.45 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 235.00 | 67.95 | 71.40 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 240.00 | 72.85 | 76.50 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 245.00 | 77.95 | 81.50 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST |