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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 92.75 | 95.90 | 94.33 | % | 1.05 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 95.00 | 87.80 | 90.95 | 89.38 | % | 0.94 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 100.00 | 82.90 | 85.95 | 84.43 | % | 0.84 | 0 | 0 | 1.17 | 1.00 | 0.00 | -0.01 | 7/11/2025 3:59:51 PM EST | |||
| 105.00 | 77.60 | 81.25 | 79.43 | % | 0.76 | 0 | 0 | 1.09 | 1.00 | 0.00 | -0.01 | 7/11/2025 3:59:51 PM EST | |||
| 110.00 | 72.80 | 76.30 | 74.55 | % | 0.68 | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.02 | 7/11/2025 3:59:51 PM EST | |||
| 115.00 | 67.55 | 71.35 | 69.45 | % | 0.60 | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.02 | 7/11/2025 3:59:51 PM EST | |||
| 120.00 | 62.85 | 66.45 | 64.65 | % | 0.54 | 0 | 0 | 0.90 | 0.99 | 0.00 | -0.02 | 7/11/2025 3:59:51 PM EST | |||
| 125.00 | 58.05 | 61.50 | 59.78 | % | 0.48 | 0 | 0 | 0.84 | 0.99 | 0.00 | -0.03 | 7/11/2025 3:59:51 PM EST | |||
| 130.00 | 52.90 | 56.75 | 54.83 | % | 0.42 | 0 | 0 | 0.79 | 0.98 | 0.00 | -0.03 | 7/11/2025 3:59:51 PM EST | |||
| 135.00 | 48.20 | 51.90 | 50.05 | % | 0.37 | 0 | 0 | 0.74 | 0.96 | 0.00 | -0.04 | 7/11/2025 3:59:51 PM EST | |||
| 140.00 | 43.90 | 47.10 | 45.50 | % | 0.33 | 0 | 0 | 0.68 | 0.95 | 0.00 | -0.05 | 7/11/2025 3:59:51 PM EST | |||
| 145.00 | 39.45 | 42.50 | 40.98 | % | 0.28 | 0 | 0 | 0.63 | 0.93 | 0.00 | -0.06 | 7/11/2025 3:59:51 PM EST | |||
| 150.00 | 35.10 | 38.10 | 36.60 | % | 0.24 | 0 | 0 | 0.46 | 0.90 | 0.01 | -0.07 | 7/11/2025 3:59:51 PM EST | |||
| 155.00 | 30.60 | 33.75 | 32.18 | % | 0.21 | 0 | 0 | 0.46 | 0.86 | 0.01 | -0.09 | 7/11/2025 3:59:51 PM EST | |||
| 160.00 | 27.05 | 29.35 | 28.20 | % | 0.18 | 0 | 0 | 0.47 | 0.82 | 0.01 | -0.10 | 7/11/2025 3:59:51 PM EST | |||
| 165.00 | 23.05 | 25.45 | 24.25 | % | 0.15 | 0 | 0 | 0.46 | 0.78 | 0.01 | -0.11 | 7/11/2025 3:59:51 PM EST | |||
| 170.00 | 19.60 | 21.85 | 20.73 | % | 0.12 | 0 | 0 | 0.46 | 0.72 | 0.01 | -0.12 | 7/11/2025 3:59:51 PM EST | |||
| 175.00 | 16.25 | 18.45 | 17.35 | % | 0.10 | 0 | 0 | 0.45 | 0.66 | 0.01 | -0.13 | 7/11/2025 3:59:51 PM EST | |||
| 180.00 | 13.30 | 15.40 | 14.35 | % | 0.08 | 0 | 0 | 0.44 | 0.60 | 0.01 | -0.13 | 7/11/2025 3:59:51 PM EST | |||
| 185.00 | 10.75 | 12.75 | 11.75 | % | 0.06 | 0 | 0 | 0.44 | 0.53 | 0.01 | -0.13 | 7/11/2025 3:59:51 PM EST | |||
| 190.00 | 8.50 | 10.50 | 9.50 | % | 0.05 | 0 | 0 | 0.44 | 0.46 | 0.01 | -0.13 | 7/11/2025 3:59:51 PM EST | |||
| 195.00 | 6.55 | 8.40 | 7.48 | % | 0.04 | 0 | 0 | 0.43 | 0.40 | 0.01 | -0.12 | 7/11/2025 3:59:51 PM EST | |||
| 200.00 | 5.00 | 6.90 | 5.95 | % | 0.03 | 0 | 0 | 0.43 | 0.33 | 0.01 | -0.11 | 7/11/2025 3:59:51 PM EST | |||
| 205.00 | 3.80 | 5.25 | 4.53 | % | 0.02 | 0 | 0 | 0.42 | 0.27 | 0.01 | -0.10 | 7/11/2025 3:59:51 PM EST | |||
| 210.00 | 2.20 | 4.05 | 3.13 | % | 0.01 | 0 | 0 | 0.40 | 0.22 | 0.01 | -0.09 | 7/11/2025 3:59:51 PM EST | |||
| 215.00 | 1.46 | 3.25 | 2.36 | 2.99 | % | 0.01 | 6 | 0 | 0.40 | 0.18 | 0.01 | -0.08 | 7/11/2025 | 7/11/2025 3:59:51 PM EST | |
| 220.00 | 0.91 | 2.75 | 1.83 | % | 0.01 | 0 | 0 | 0.40 | 0.14 | 0.01 | -0.07 | 7/11/2025 3:59:51 PM EST | |||
| 225.00 | 0.00 | 2.76 | 1.38 | % | 0.01 | 0 | 0 | 0.51 | 0.11 | 0.01 | -0.06 | 7/11/2025 3:59:51 PM EST | |||
| 230.00 | 0.00 | 2.79 | 1.40 | % | 0.01 | 0 | 0 | 0.48 | 0.09 | 0.01 | -0.05 | 7/11/2025 3:59:51 PM EST | |||
| 235.00 | 0.00 | 2.00 | 1.00 | % | 0.00 | 0 | 0 | 0.47 | 0.07 | 0.00 | -0.04 | 7/11/2025 3:59:51 PM EST | |||
| 240.00 | 0.00 | 2.41 | 1.21 | % | 0.01 | 0 | 0 | 0.59 | 0.05 | 0.00 | -0.03 | 7/11/2025 3:59:51 PM EST | |||
| 245.00 | 0.00 | 2.51 | 1.26 | % | 0.01 | 0 | 0 | 0.62 | 0.04 | 0.00 | -0.03 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 95.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 100.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | -0.01 | 7/11/2025 3:59:51 PM EST | |||
| 105.00 | 0.00 | 2.22 | 1.11 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | -0.01 | 7/11/2025 3:59:51 PM EST | |||
| 110.00 | 0.00 | 2.24 | 1.12 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | -0.02 | 7/11/2025 3:59:51 PM EST | |||
| 115.00 | 0.00 | 2.28 | 1.14 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | -0.02 | 7/11/2025 3:59:51 PM EST | |||
| 120.00 | 0.00 | 2.33 | 1.17 | % | 0.01 | 0 | 0 | 0.93 | -0.01 | 0.00 | -0.02 | 7/11/2025 3:59:51 PM EST | |||
| 125.00 | 0.00 | 2.42 | 1.21 | % | 0.01 | 0 | 0 | 0.87 | -0.01 | 0.00 | -0.03 | 7/11/2025 3:59:51 PM EST | |||
| 130.00 | 0.00 | 2.54 | 1.27 | % | 0.01 | 0 | 0 | 0.81 | -0.02 | 0.00 | -0.03 | 7/11/2025 3:59:51 PM EST | |||
| 135.00 | 0.00 | 2.28 | 1.14 | % | 0.01 | 0 | 0 | 0.66 | -0.04 | 0.00 | -0.04 | 7/11/2025 3:59:51 PM EST | |||
| 140.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 0.61 | -0.05 | 0.00 | -0.05 | 7/11/2025 3:59:51 PM EST | |||
| 145.00 | 0.00 | 2.77 | 1.39 | % | 0.01 | 0 | 0 | 0.65 | -0.07 | 0.00 | -0.06 | 7/11/2025 3:59:51 PM EST | |||
| 150.00 | 0.22 | 2.81 | 1.52 | % | 0.01 | 0 | 0 | 0.60 | -0.10 | 0.01 | -0.07 | 7/11/2025 3:59:51 PM EST | |||
| 155.00 | 0.79 | 3.35 | 2.07 | % | 0.01 | 0 | 0 | 0.43 | -0.14 | 0.01 | -0.09 | 7/11/2025 3:59:51 PM EST | |||
| 160.00 | 2.53 | 4.25 | 3.39 | % | 0.02 | 0 | 0 | 0.47 | -0.18 | 0.01 | -0.10 | 7/11/2025 3:59:51 PM EST | |||
| 165.00 | 2.85 | 5.40 | 4.13 | 4.24 | -0.36 | -7.83% | 0.03 | 1 | 2 | 0.44 | -0.22 | 0.01 | -0.11 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 170.00 | 5.40 | 6.75 | 6.08 | % | 0.04 | 0 | 0 | 0.47 | -0.28 | 0.01 | -0.12 | 7/11/2025 3:59:51 PM EST | |||
| 175.00 | 7.10 | 8.50 | 7.80 | 7.60 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.46 | -0.34 | 0.01 | -0.13 | 7/10/2025 | 7/11/2025 3:59:51 PM EST |
| 180.00 | 9.10 | 10.65 | 9.88 | % | 0.05 | 0 | 0 | 0.46 | -0.40 | 0.01 | -0.13 | 7/11/2025 3:59:51 PM EST | |||
| 185.00 | 11.30 | 13.10 | 12.20 | % | 0.07 | 0 | 0 | 0.45 | -0.47 | 0.01 | -0.13 | 7/11/2025 3:59:51 PM EST | |||
| 190.00 | 13.80 | 15.95 | 14.88 | % | 0.08 | 0 | 0 | 0.44 | -0.54 | 0.01 | -0.13 | 7/11/2025 3:59:51 PM EST | |||
| 195.00 | 16.80 | 19.05 | 17.93 | % | 0.09 | 0 | 0 | 0.44 | -0.60 | 0.01 | -0.12 | 7/11/2025 3:59:51 PM EST | |||
| 200.00 | 20.05 | 22.65 | 21.35 | % | 0.11 | 0 | 0 | 0.44 | -0.67 | 0.01 | -0.11 | 7/11/2025 3:59:51 PM EST | |||
| 205.00 | 23.65 | 26.40 | 25.03 | % | 0.12 | 0 | 0 | 0.43 | -0.73 | 0.01 | -0.10 | 7/11/2025 3:59:51 PM EST | |||
| 210.00 | 27.75 | 30.35 | 29.05 | % | 0.14 | 0 | 0 | 0.43 | -0.78 | 0.01 | -0.09 | 7/11/2025 3:59:51 PM EST | |||
| 215.00 | 31.85 | 34.60 | 33.23 | % | 0.15 | 0 | 0 | 0.43 | -0.82 | 0.01 | -0.08 | 7/11/2025 3:59:51 PM EST | |||
| 220.00 | 35.50 | 38.90 | 37.20 | % | 0.17 | 0 | 0 | 0.38 | -0.86 | 0.01 | -0.07 | 7/11/2025 3:59:51 PM EST | |||
| 225.00 | 39.85 | 43.85 | 41.85 | % | 0.19 | 0 | 0 | 0.55 | -0.89 | 0.01 | -0.06 | 7/11/2025 3:59:51 PM EST | |||
| 230.00 | 44.50 | 48.65 | 46.58 | % | 0.20 | 0 | 0 | 0.57 | -0.91 | 0.01 | -0.05 | 7/11/2025 3:59:51 PM EST | |||
| 235.00 | 49.30 | 53.35 | 51.33 | % | 0.22 | 0 | 0 | 0.59 | -0.93 | 0.00 | -0.04 | 7/11/2025 3:59:51 PM EST | |||
| 240.00 | 54.20 | 58.30 | 56.25 | % | 0.23 | 0 | 0 | 0.61 | -0.95 | 0.00 | -0.03 | 7/11/2025 3:59:51 PM EST | |||
| 245.00 | 59.30 | 63.30 | 61.30 | % | 0.25 | 0 | 0 | 0.65 | -0.96 | 0.00 | -0.03 | 7/11/2025 3:59:51 PM EST |