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 | 74.50 | 77.80 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 95.00 | 69.50 | 72.65 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 100.00 | 64.50 | 67.95 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 105.00 | 59.50 | 63.50 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.01 | 6/13/2025 3:59:56 PM EST | |||
| 110.00 | 54.50 | 58.70 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.02 | 6/13/2025 3:59:56 PM EST | |||
| 115.00 | 49.55 | 53.80 | % | 0 | 0 | 0.86 | 0.99 | 0.00 | -0.02 | 6/13/2025 3:59:56 PM EST | |||
| 120.00 | 44.70 | 48.85 | % | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.02 | 6/13/2025 3:59:56 PM EST | |||
| 125.00 | 39.95 | 44.05 | % | 0 | 0 | 0.73 | 0.97 | 0.00 | -0.03 | 6/13/2025 3:59:56 PM EST | |||
| 130.00 | 35.20 | 39.20 | % | 0 | 0 | 0.68 | 0.96 | 0.00 | -0.04 | 6/13/2025 3:59:56 PM EST | |||
| 135.00 | 31.05 | 34.80 | % | 0 | 0 | 0.64 | 0.93 | 0.01 | -0.05 | 6/13/2025 3:59:56 PM EST | |||
| 140.00 | 26.70 | 30.35 | % | 0 | 0 | 0.49 | 0.88 | 0.01 | -0.05 | 6/13/2025 3:59:56 PM EST | |||
| 145.00 | 22.10 | 26.15 | % | 0 | 0 | 0.46 | 0.83 | 0.01 | -0.07 | 6/13/2025 3:59:56 PM EST | |||
| 150.00 | 18.00 | 21.95 | % | 0 | 0 | 0.43 | 0.78 | 0.01 | -0.08 | 6/13/2025 3:59:56 PM EST | |||
| 155.00 | 14.25 | 18.40 | % | 0 | 0 | 0.41 | 0.71 | 0.01 | -0.09 | 6/13/2025 3:59:56 PM EST | |||
| 160.00 | 11.00 | 14.65 | % | 0 | 0 | 0.39 | 0.64 | 0.02 | -0.10 | 6/13/2025 3:59:56 PM EST | |||
| 165.00 | 8.00 | 12.00 | % | 0 | 0 | 0.37 | 0.56 | 0.02 | -0.10 | 6/13/2025 3:59:56 PM EST | |||
| 170.00 | 5.25 | 9.40 | % | 0 | 0 | 0.36 | 0.47 | 0.02 | -0.10 | 6/13/2025 3:59:56 PM EST | |||
| 175.00 | 3.10 | 7.15 | % | 0 | 0 | 0.34 | 0.39 | 0.02 | -0.09 | 6/13/2025 3:59:56 PM EST | |||
| 180.00 | 1.50 | 5.50 | % | 0 | 0 | 0.32 | 0.31 | 0.02 | -0.08 | 6/13/2025 3:59:56 PM EST | |||
| 185.00 | 0.75 | 4.35 | % | 0 | 0 | 0.33 | 0.23 | 0.01 | -0.07 | 6/13/2025 3:59:56 PM EST | |||
| 190.00 | 0.70 | 3.55 | 2.60 | % | 2 | 0 | 0.34 | 0.18 | 0.01 | -0.06 | 6/13/2025 | 6/13/2025 3:59:56 PM EST | |
| 195.00 | 0.00 | 2.89 | 1.48 | % | 2 | 0 | 0.48 | 0.12 | 0.01 | -0.04 | 6/13/2025 | 6/13/2025 3:59:56 PM EST | |
| 200.00 | 0.00 | 2.26 | % | 0 | 0 | 0.47 | 0.08 | 0.01 | -0.03 | 6/13/2025 3:59:56 PM EST | |||
| 205.00 | 0.00 | 2.49 | % | 0 | 0 | 0.53 | 0.06 | 0.01 | -0.02 | 6/13/2025 3:59:56 PM EST | |||
| 210.00 | 0.00 | 2.35 | % | 0 | 0 | 0.56 | 0.04 | 0.00 | -0.02 | 6/13/2025 3:59:56 PM EST | |||
| 215.00 | 0.00 | 2.27 | % | 0 | 0 | 0.59 | 0.02 | 0.00 | -0.01 | 6/13/2025 3:59:56 PM EST | |||
| 220.00 | 0.00 | 2.21 | % | 0 | 0 | 0.62 | 0.02 | 0.00 | -0.01 | 6/13/2025 3:59:56 PM EST | |||
| 225.00 | 0.00 | 2.18 | % | 0 | 0 | 0.66 | 0.01 | 0.00 | -0.01 | 6/13/2025 3:59:56 PM EST | |||
| 230.00 | 0.00 | 2.16 | % | 0 | 0 | 0.69 | 0.01 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 235.00 | 0.00 | 2.15 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 240.00 | 0.00 | 2.14 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 245.00 | 0.00 | 2.13 | % | 0 | 0 | 0.77 | 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 | 2.21 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 95.00 | 0.00 | 2.24 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 100.00 | 0.00 | 2.27 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 105.00 | 0.00 | 2.32 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | -0.01 | 6/13/2025 3:59:56 PM EST | |||
| 110.00 | 0.00 | 2.39 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | -0.02 | 6/13/2025 3:59:56 PM EST | |||
| 115.00 | 0.00 | 2.47 | % | 0 | 0 | 0.84 | -0.01 | 0.00 | -0.02 | 6/13/2025 3:59:56 PM EST | |||
| 120.00 | 0.00 | 2.59 | % | 0 | 0 | 0.77 | -0.01 | 0.00 | -0.02 | 6/13/2025 3:59:56 PM EST | |||
| 125.00 | 0.00 | 2.74 | % | 0 | 0 | 0.69 | -0.03 | 0.00 | -0.03 | 6/13/2025 3:59:56 PM EST | |||
| 130.00 | 0.00 | 2.60 | % | 0 | 0 | 0.59 | -0.04 | 0.00 | -0.04 | 6/13/2025 3:59:56 PM EST | |||
| 135.00 | 0.00 | 2.92 | 1.32 | % | 2 | 0 | 0.57 | -0.07 | 0.01 | -0.05 | 6/13/2025 | 6/13/2025 3:59:56 PM EST | |
| 140.00 | 0.76 | 2.10 | 1.22 | % | 7 | 0 | 0.40 | -0.12 | 0.01 | -0.05 | 6/13/2025 | 6/13/2025 3:59:56 PM EST | |
| 145.00 | 1.57 | 3.80 | % | 0 | 0 | 0.43 | -0.17 | 0.01 | -0.07 | 6/13/2025 3:59:56 PM EST | |||
| 150.00 | 2.35 | 5.60 | % | 0 | 0 | 0.43 | -0.22 | 0.01 | -0.08 | 6/13/2025 3:59:56 PM EST | |||
| 155.00 | 3.55 | 6.90 | % | 0 | 0 | 0.42 | -0.29 | 0.01 | -0.09 | 6/13/2025 3:59:56 PM EST | |||
| 160.00 | 5.10 | 8.50 | 6.40 | % | 4 | 0 | 0.41 | -0.36 | 0.02 | -0.10 | 6/13/2025 | 6/13/2025 3:59:56 PM EST | |
| 165.00 | 7.05 | 10.50 | 5.70 | 0.00 | 0.00% | 0 | 30 | 0.40 | -0.44 | 0.02 | -0.10 | 6/12/2025 | 6/13/2025 3:59:56 PM EST |
| 170.00 | 8.80 | 12.90 | % | 0 | 0 | 0.37 | -0.53 | 0.02 | -0.10 | 6/13/2025 3:59:56 PM EST | |||
| 175.00 | 11.55 | 15.70 | % | 0 | 0 | 0.36 | -0.61 | 0.02 | -0.09 | 6/13/2025 3:59:56 PM EST | |||
| 180.00 | 15.25 | 19.05 | % | 0 | 0 | 0.34 | -0.69 | 0.02 | -0.08 | 6/13/2025 3:59:56 PM EST | |||
| 185.00 | 19.40 | 22.90 | % | 0 | 0 | 0.47 | -0.77 | 0.01 | -0.07 | 6/13/2025 3:59:56 PM EST | |||
| 190.00 | 23.70 | 27.10 | % | 0 | 0 | 0.48 | -0.82 | 0.01 | -0.06 | 6/13/2025 3:59:56 PM EST | |||
| 195.00 | 27.85 | 31.80 | % | 0 | 0 | 0.48 | -0.88 | 0.01 | -0.04 | 6/13/2025 3:59:56 PM EST | |||
| 200.00 | 33.05 | 36.60 | % | 0 | 0 | 0.52 | -0.92 | 0.01 | -0.03 | 6/13/2025 3:59:56 PM EST | |||
| 205.00 | 37.35 | 41.55 | % | 0 | 0 | 0.56 | -0.94 | 0.01 | -0.02 | 6/13/2025 3:59:56 PM EST | |||
| 210.00 | 42.30 | 46.55 | % | 0 | 0 | 0.60 | -0.96 | 0.00 | -0.02 | 6/13/2025 3:59:56 PM EST | |||
| 215.00 | 47.65 | 51.55 | % | 0 | 0 | 0.62 | -0.98 | 0.00 | -0.01 | 6/13/2025 3:59:56 PM EST | |||
| 220.00 | 52.60 | 56.55 | % | 0 | 0 | 0.67 | -0.98 | 0.00 | -0.01 | 6/13/2025 3:59:56 PM EST | |||
| 225.00 | 57.30 | 61.55 | % | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.01 | 6/13/2025 3:59:56 PM EST | |||
| 230.00 | 62.60 | 66.55 | % | 0 | 0 | 0.74 | -0.99 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 235.00 | 67.60 | 71.55 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 240.00 | 72.70 | 76.55 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 245.00 | 77.35 | 81.55 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST |