Options Chain for EXPEDIA GROUP INC COM NEW (EXPE) - $183.64 as of 7/11/2025 8:21:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 87.75 | 91.05 | 89.40 | % | 0.94 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 100.00 | 82.75 | 86.00 | 84.38 | % | 0.84 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 105.00 | 77.95 | 80.95 | 79.45 | % | 0.76 | 0 | 0 | 1.31 | 1.00 | 0.00 | -0.01 | 7/11/2025 3:59:51 PM EST | |||
| 110.00 | 72.75 | 75.90 | 74.33 | 54.30 | 0.00 | 0.00% | 0.68 | 0 | 1 | 1.18 | 1.00 | 0.00 | -0.01 | 6/18/2025 | 7/11/2025 3:59:51 PM EST |
| 115.00 | 67.75 | 70.95 | 69.35 | % | 0.60 | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.02 | 7/11/2025 3:59:51 PM EST | |||
| 120.00 | 62.90 | 66.10 | 64.50 | % | 0.54 | 0 | 0 | 1.04 | 0.99 | 0.00 | -0.03 | 7/11/2025 3:59:51 PM EST | |||
| 125.00 | 57.95 | 61.20 | 59.58 | % | 0.48 | 0 | 0 | 0.99 | 0.99 | 0.00 | -0.04 | 7/11/2025 3:59:51 PM EST | |||
| 130.00 | 53.05 | 56.30 | 54.68 | % | 0.42 | 0 | 0 | 0.90 | 0.98 | 0.00 | -0.04 | 7/11/2025 3:59:51 PM EST | |||
| 135.00 | 48.50 | 51.50 | 50.00 | % | 0.37 | 0 | 0 | 0.85 | 0.96 | 0.00 | -0.06 | 7/11/2025 3:59:51 PM EST | |||
| 140.00 | 44.00 | 46.40 | 45.20 | 38.02 | 0.00 | 0.00% | 0.32 | 0 | 14 | 0.78 | 0.95 | 0.00 | -0.07 | 7/9/2025 | 7/11/2025 3:59:51 PM EST |
| 145.00 | 39.15 | 41.80 | 40.48 | % | 0.28 | 0 | 0 | 0.72 | 0.93 | 0.00 | -0.08 | 7/11/2025 3:59:51 PM EST | |||
| 150.00 | 34.75 | 37.05 | 35.90 | 29.21 | 0.00 | 0.00% | 0.24 | 0 | 68 | 0.45 | 0.90 | 0.01 | -0.10 | 7/9/2025 | 7/11/2025 3:59:51 PM EST |
| 155.00 | 30.60 | 32.60 | 31.60 | 28.64 | 0.00 | 0.00% | 0.20 | 0 | 10 | 0.50 | 0.87 | 0.01 | -0.12 | 7/8/2025 | 7/11/2025 3:59:51 PM EST |
| 160.00 | 26.30 | 28.25 | 27.28 | 27.13 | +4.18 | +18.22% | 0.17 | 2 | 5 | 0.50 | 0.83 | 0.01 | -0.13 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 165.00 | 22.70 | 24.40 | 23.55 | 23.23 | -0.97 | -4.01% | 0.14 | 2 | 33 | 0.51 | 0.78 | 0.01 | -0.14 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 170.00 | 19.50 | 20.15 | 19.83 | 20.00 | +0.65 | +3.36% | 0.12 | 3 | 64 | 0.50 | 0.73 | 0.01 | -0.16 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 175.00 | 15.75 | 17.10 | 16.43 | 16.20 | 0.00 | 0.00% | 0.09 | 0 | 62 | 0.49 | 0.67 | 0.01 | -0.17 | 7/10/2025 | 7/11/2025 3:59:51 PM EST |
| 180.00 | 13.25 | 13.65 | 13.45 | 14.08 | +1.04 | +7.98% | 0.07 | 14 | 320 | 0.48 | 0.60 | 0.01 | -0.17 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 185.00 | 10.70 | 11.00 | 10.85 | 11.43 | +0.68 | +6.33% | 0.06 | 18 | 132 | 0.48 | 0.53 | 0.01 | -0.17 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 190.00 | 8.45 | 8.75 | 8.60 | 9.10 | +0.60 | +7.06% | 0.05 | 7 | 200 | 0.48 | 0.46 | 0.01 | -0.17 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 195.00 | 6.45 | 6.90 | 6.68 | 6.78 | 0.00 | 0.00% | 0.03 | 0 | 111 | 0.47 | 0.38 | 0.01 | -0.16 | 7/10/2025 | 7/11/2025 3:59:51 PM EST |
| 200.00 | 5.00 | 5.30 | 5.15 | 5.22 | -0.48 | -8.43% | 0.03 | 7 | 1,258 | 0.47 | 0.31 | 0.01 | -0.14 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 210.00 | 1.84 | 3.10 | 2.47 | 3.15 | +0.50 | +18.87% | 0.01 | 5 | 1,054 | 0.43 | 0.19 | 0.01 | -0.11 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 220.00 | 1.13 | 1.96 | 1.55 | 1.77 | -0.08 | -4.33% | 0.01 | 3 | 22 | 0.45 | 0.11 | 0.01 | -0.07 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 230.00 | 0.00 | 1.31 | 0.66 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.53 | 0.06 | 0.01 | -0.05 | 7/8/2025 | 7/11/2025 3:59:51 PM EST |
| 240.00 | 0.00 | 1.02 | 0.51 | 0.46 | -0.06 | -11.54% | 0.00 | 1 | 17 | 0.46 | 0.03 | 0.00 | -0.03 | 7/11/2025 | 7/11/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 1.33 | 0.67 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.53 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/11/2025 3:59:51 PM EST |
| 100.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 105.00 | 0.00 | 1.37 | 0.69 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | -0.01 | 7/11/2025 3:59:51 PM EST | |||
| 110.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | -0.01 | 7/11/2025 3:59:51 PM EST | |||
| 115.00 | 0.00 | 1.44 | 0.72 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.17 | 0.00 | 0.00 | -0.02 | 7/1/2025 | 7/11/2025 3:59:51 PM EST |
| 120.00 | 0.00 | 2.32 | 1.16 | % | 0.01 | 0 | 0 | 0.90 | -0.01 | 0.00 | -0.03 | 7/11/2025 3:59:51 PM EST | |||
| 125.00 | 0.00 | 2.39 | 1.20 | 1.09 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.82 | -0.01 | 0.00 | -0.04 | 6/24/2025 | 7/11/2025 3:59:51 PM EST |
| 130.00 | 0.00 | 2.51 | 1.26 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.95 | -0.02 | 0.00 | -0.04 | 7/2/2025 | 7/11/2025 3:59:51 PM EST |
| 135.00 | 0.25 | 1.69 | 0.97 | 1.04 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.66 | -0.04 | 0.00 | -0.06 | 7/3/2025 | 7/11/2025 3:59:51 PM EST |
| 140.00 | 0.00 | 1.21 | 0.61 | 1.37 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.66 | -0.05 | 0.00 | -0.07 | 7/3/2025 | 7/11/2025 3:59:51 PM EST |
| 145.00 | 1.00 | 1.45 | 1.23 | 1.15 | +0.07 | +6.49% | 0.01 | 2 | 869 | 0.58 | -0.07 | 0.00 | -0.08 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 150.00 | 1.15 | 1.74 | 1.45 | 1.46 | -0.15 | -9.32% | 0.01 | 3 | 41 | 0.54 | -0.10 | 0.01 | -0.10 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 155.00 | 1.90 | 2.46 | 2.18 | 2.09 | -0.03 | -1.42% | 0.01 | 7 | 74 | 0.54 | -0.13 | 0.01 | -0.12 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 160.00 | 2.76 | 3.10 | 2.93 | 2.97 | -0.14 | -4.51% | 0.02 | 1 | 111 | 0.53 | -0.17 | 0.01 | -0.13 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 165.00 | 3.90 | 4.10 | 4.00 | 3.74 | -0.46 | -10.96% | 0.02 | 12 | 85 | 0.52 | -0.22 | 0.01 | -0.14 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 170.00 | 5.25 | 5.50 | 5.38 | 5.45 | +0.42 | +8.35% | 0.03 | 6 | 522 | 0.52 | -0.27 | 0.01 | -0.16 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 175.00 | 6.90 | 7.15 | 7.03 | 6.56 | -0.25 | -3.68% | 0.04 | 4 | 111 | 0.51 | -0.33 | 0.01 | -0.17 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 180.00 | 8.85 | 9.15 | 9.00 | 8.50 | -0.70 | -7.61% | 0.05 | 14 | 767 | 0.50 | -0.40 | 0.01 | -0.17 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 185.00 | 11.25 | 11.50 | 11.38 | 10.69 | -0.88 | -7.61% | 0.06 | 4 | 14 | 0.50 | -0.47 | 0.01 | -0.17 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 190.00 | 13.90 | 14.35 | 14.13 | 13.25 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.49 | -0.54 | 0.01 | -0.17 | 7/10/2025 | 7/11/2025 3:59:51 PM EST |
| 195.00 | 16.90 | 17.50 | 17.20 | 16.10 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.49 | -0.62 | 0.01 | -0.16 | 7/10/2025 | 7/11/2025 3:59:51 PM EST |
| 200.00 | 19.60 | 21.40 | 20.50 | % | 0.10 | 0 | 0 | 0.48 | -0.69 | 0.01 | -0.14 | 7/11/2025 3:59:51 PM EST | |||
| 210.00 | 27.20 | 29.70 | 28.45 | % | 0.14 | 0 | 0 | 0.47 | -0.81 | 0.01 | -0.11 | 7/11/2025 3:59:51 PM EST | |||
| 220.00 | 36.05 | 38.40 | 37.23 | % | 0.17 | 0 | 0 | 0.58 | -0.89 | 0.01 | -0.07 | 7/11/2025 3:59:51 PM EST | |||
| 230.00 | 44.85 | 48.05 | 46.45 | % | 0.20 | 0 | 0 | 0.65 | -0.94 | 0.01 | -0.05 | 7/11/2025 3:59:51 PM EST | |||
| 240.00 | 54.30 | 58.05 | 56.18 | % | 0.23 | 0 | 0 | 0.71 | -0.97 | 0.00 | -0.03 | 7/11/2025 3:59:51 PM EST |