Options Chain for EXPEDIA GROUP INC COM NEW (EXPE) - $162.46 as of 6/19/2025 7:25:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 76.35 | 79.55 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 90.00 | 71.40 | 73.95 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 95.00 | 66.25 | 69.55 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 100.00 | 61.20 | 64.55 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 105.00 | 56.55 | 59.60 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 110.00 | 51.50 | 54.65 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 115.00 | 46.40 | 49.35 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 120.00 | 41.45 | 44.50 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 125.00 | 36.60 | 39.55 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 130.00 | 31.40 | 34.65 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.01 | 6/18/2025 3:28:58 PM EST | |||
| 135.00 | 26.45 | 29.60 | 32.63 | 0.00 | 0.00% | 0 | 1 | 0.80 | 0.99 | 0.00 | -0.03 | 5/29/2025 | 6/18/2025 3:28:58 PM EST |
| 140.00 | 21.85 | 24.30 | 30.66 | 0.00 | 0.00% | 0 | 3 | 0.66 | 0.97 | 0.00 | -0.05 | 6/3/2025 | 6/18/2025 3:28:58 PM EST |
| 145.00 | 17.10 | 19.55 | 23.27 | 0.00 | 0.00% | 0 | 1 | 0.57 | 0.93 | 0.01 | -0.08 | 6/2/2025 | 6/18/2025 3:28:58 PM EST |
| 147.00 | 16.20 | 16.95 | % | 0 | 0 | 0.52 | 0.90 | 0.01 | -0.09 | 6/18/2025 3:28:58 PM EST | |||
| 148.00 | 14.65 | 16.65 | % | 0 | 0 | 0.54 | 0.88 | 0.01 | -0.10 | 6/18/2025 3:28:58 PM EST | |||
| 149.00 | 13.75 | 15.75 | % | 0 | 0 | 0.53 | 0.87 | 0.02 | -0.11 | 6/18/2025 3:28:58 PM EST | |||
| 150.00 | 12.70 | 14.85 | 21.22 | 0.00 | 0.00% | 0 | 1 | 0.51 | 0.85 | 0.02 | -0.11 | 6/3/2025 | 6/18/2025 3:28:58 PM EST |
| 152.50 | 10.75 | 12.75 | % | 0 | 0 | 0.44 | 0.81 | 0.02 | -0.13 | 6/18/2025 3:28:58 PM EST | |||
| 155.00 | 9.40 | 10.50 | 10.75 | % | 1 | 0 | 0.39 | 0.75 | 0.02 | -0.14 | 6/18/2025 | 6/18/2025 3:28:58 PM EST | |
| 157.50 | 7.40 | 8.45 | % | 0 | 0 | 0.39 | 0.68 | 0.03 | -0.16 | 6/18/2025 3:28:58 PM EST | |||
| 160.00 | 5.75 | 6.90 | % | 0 | 0 | 0.37 | 0.60 | 0.03 | -0.16 | 6/18/2025 3:28:58 PM EST | |||
| 162.50 | 4.35 | 5.35 | % | 0 | 0 | 0.37 | 0.52 | 0.03 | -0.17 | 6/18/2025 3:28:58 PM EST | |||
| 165.00 | 2.47 | 3.95 | 5.05 | 0.00 | 0.00% | 0 | 21 | 0.35 | 0.43 | 0.04 | -0.16 | 6/16/2025 | 6/18/2025 3:28:58 PM EST |
| 167.50 | 2.18 | 3.05 | 3.55 | 0.00 | 0.00% | 0 | 3 | 0.34 | 0.35 | 0.03 | -0.15 | 6/17/2025 | 6/18/2025 3:28:58 PM EST |
| 170.00 | 0.99 | 2.19 | 1.92 | +0.07 | +3.79% | 1 | 11 | 0.34 | 0.26 | 0.03 | -0.13 | 6/18/2025 | 6/18/2025 3:28:58 PM EST |
| 172.50 | 0.00 | 2.40 | 1.50 | +0.30 | +25.00% | 1 | 6 | 0.33 | 0.19 | 0.03 | -0.11 | 6/18/2025 | 6/18/2025 3:28:58 PM EST |
| 175.00 | 0.51 | 1.14 | 0.87 | 0.00 | 0.00% | 0 | 35 | 0.32 | 0.13 | 0.02 | -0.09 | 6/17/2025 | 6/18/2025 3:28:58 PM EST |
| 177.50 | 0.25 | 1.10 | % | 0 | 0 | 0.31 | 0.09 | 0.02 | -0.07 | 6/18/2025 3:28:58 PM EST | |||
| 180.00 | 0.00 | 0.48 | 0.35 | -3.45 | -90.79% | 8 | 3 | 0.32 | 0.06 | 0.01 | -0.05 | 6/18/2025 | 6/18/2025 3:28:58 PM EST |
| 182.50 | 0.00 | 2.32 | % | 0 | 0 | 0.53 | 0.04 | 0.01 | -0.03 | 6/18/2025 3:28:58 PM EST | |||
| 185.00 | 0.00 | 1.60 | 0.23 | 0.00 | 0.00% | 0 | 4 | 0.66 | 0.02 | 0.01 | -0.02 | 6/17/2025 | 6/18/2025 3:28:58 PM EST |
| 187.50 | 0.00 | 2.19 | % | 0 | 0 | 0.60 | 0.01 | 0.00 | -0.02 | 6/18/2025 3:28:58 PM EST | |||
| 190.00 | 0.00 | 1.32 | 0.29 | 0.00 | 0.00% | 0 | 10 | 0.63 | 0.01 | 0.00 | -0.01 | 6/13/2025 | 6/18/2025 3:28:58 PM EST |
| 192.50 | 0.00 | 2.15 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | -0.01 | 6/18/2025 3:28:58 PM EST | |||
| 195.00 | 0.00 | 1.50 | 0.46 | 0.00 | 0.00% | 0 | 5 | 0.70 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/18/2025 3:28:58 PM EST |
| 200.00 | 0.00 | 1.50 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.77 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/18/2025 3:28:58 PM EST |
| 205.00 | 0.00 | 2.13 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 210.00 | 0.00 | 2.13 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 215.00 | 0.00 | 2.13 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 220.00 | 0.00 | 2.13 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 225.00 | 0.00 | 2.13 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 230.00 | 0.00 | 2.13 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 235.00 | 0.00 | 2.13 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 240.00 | 0.00 | 1.30 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 245.00 | 0.00 | 2.13 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 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 | 2.13 | % | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 90.00 | 0.00 | 2.13 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 95.00 | 0.00 | 2.13 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 100.00 | 0.00 | 2.13 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 105.00 | 0.00 | 2.13 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 110.00 | 0.00 | 1.50 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 115.00 | 0.00 | 2.14 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 120.00 | 0.00 | 1.51 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 125.00 | 0.00 | 1.31 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 130.00 | 0.00 | 1.54 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | -0.01 | 6/18/2025 3:28:58 PM EST | |||
| 135.00 | 0.00 | 0.73 | 0.43 | 0.00 | 0.00% | 0 | 2 | 0.80 | -0.01 | 0.00 | -0.03 | 6/5/2025 | 6/18/2025 3:28:58 PM EST |
| 140.00 | 0.00 | 0.73 | 2.39 | 0.00 | 0.00% | 0 | 1 | 0.55 | -0.03 | 0.00 | -0.05 | 5/23/2025 | 6/18/2025 3:28:58 PM EST |
| 145.00 | 0.00 | 1.33 | 0.48 | 0.00 | 0.00% | 0 | 5 | 0.49 | -0.07 | 0.01 | -0.08 | 6/5/2025 | 6/18/2025 3:28:58 PM EST |
| 147.00 | 0.00 | 1.31 | % | 0 | 0 | 0.46 | -0.10 | 0.01 | -0.09 | 6/18/2025 3:28:58 PM EST | |||
| 148.00 | 0.00 | 1.11 | % | 0 | 0 | 0.39 | -0.12 | 0.01 | -0.10 | 6/18/2025 3:28:58 PM EST | |||
| 149.00 | 0.00 | 1.44 | % | 0 | 0 | 0.38 | -0.13 | 0.02 | -0.11 | 6/18/2025 3:28:58 PM EST | |||
| 150.00 | 0.00 | 2.74 | 0.42 | 0.00 | 0.00% | 0 | 35 | 0.39 | -0.15 | 0.02 | -0.11 | 6/6/2025 | 6/18/2025 3:28:58 PM EST |
| 152.50 | 0.55 | 1.79 | % | 0 | 0 | 0.39 | -0.19 | 0.02 | -0.13 | 6/18/2025 3:28:58 PM EST | |||
| 155.00 | 1.50 | 2.80 | 2.06 | 0.00 | 0.00% | 0 | 6 | 0.37 | -0.25 | 0.02 | -0.14 | 6/13/2025 | 6/18/2025 3:28:58 PM EST |
| 157.50 | 1.56 | 2.97 | % | 0 | 0 | 0.34 | -0.32 | 0.03 | -0.16 | 6/18/2025 3:28:58 PM EST | |||
| 160.00 | 3.05 | 3.80 | 2.65 | -1.60 | -37.65% | 19 | 44 | 0.33 | -0.40 | 0.03 | -0.16 | 6/18/2025 | 6/18/2025 3:28:58 PM EST |
| 162.50 | 3.95 | 5.10 | % | 0 | 0 | 0.34 | -0.48 | 0.03 | -0.17 | 6/18/2025 3:28:58 PM EST | |||
| 165.00 | 5.25 | 6.05 | 5.33 | +1.38 | +34.94% | 1 | 17 | 0.33 | -0.57 | 0.04 | -0.16 | 6/18/2025 | 6/18/2025 3:28:58 PM EST |
| 167.50 | 6.70 | 8.40 | 6.92 | +1.17 | +20.35% | 1 | 1 | 0.32 | -0.65 | 0.03 | -0.15 | 6/18/2025 | 6/18/2025 3:28:58 PM EST |
| 170.00 | 8.15 | 9.35 | 6.40 | 0.00 | 0.00% | 0 | 15 | 0.29 | -0.74 | 0.03 | -0.13 | 6/16/2025 | 6/18/2025 3:28:58 PM EST |
| 172.50 | 9.95 | 11.85 | % | 0 | 0 | 0.25 | -0.81 | 0.03 | -0.11 | 6/18/2025 3:28:58 PM EST | |||
| 175.00 | 11.90 | 14.00 | 4.70 | 0.00 | 0.00% | 0 | 6 | 0.43 | -0.87 | 0.02 | -0.09 | 6/11/2025 | 6/18/2025 3:28:58 PM EST |
| 177.50 | 14.00 | 16.30 | % | 0 | 0 | 0.45 | -0.91 | 0.02 | -0.07 | 6/18/2025 3:28:58 PM EST | |||
| 180.00 | 16.35 | 18.55 | 15.21 | 0.00 | 0.00% | 0 | 2 | 0.48 | -0.94 | 0.01 | -0.05 | 6/16/2025 | 6/18/2025 3:28:58 PM EST |
| 182.50 | 18.80 | 21.05 | % | 0 | 0 | 0.50 | -0.96 | 0.01 | -0.03 | 6/18/2025 3:28:58 PM EST | |||
| 185.00 | 21.55 | 23.45 | 16.87 | 0.00 | 0.00% | 0 | 0 | 0.54 | -0.98 | 0.01 | -0.02 | 6/16/2025 | 6/18/2025 3:28:58 PM EST |
| 187.50 | 23.40 | 26.10 | % | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.02 | 6/18/2025 3:28:58 PM EST | |||
| 190.00 | 26.00 | 28.95 | % | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.01 | 6/18/2025 3:28:58 PM EST | |||
| 192.50 | 28.30 | 31.75 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | -0.01 | 6/18/2025 3:28:58 PM EST | |||
| 195.00 | 30.80 | 34.15 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 200.00 | 35.90 | 39.20 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 205.00 | 40.85 | 44.00 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 210.00 | 45.95 | 48.75 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 215.00 | 50.85 | 53.80 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 220.00 | 55.65 | 58.70 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 225.00 | 60.75 | 63.95 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 230.00 | 65.95 | 68.85 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 235.00 | 70.90 | 73.80 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 240.00 | 75.95 | 78.75 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 245.00 | 80.90 | 83.75 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST |