Options Chain for EXPEDIA GROUP INC COM NEW (EXPE) - $203.69 as of 8/13/2025 7:24:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 108.45 | 111.85 | 110.15 | % | 1.10 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 105.00 | 103.55 | 106.80 | 105.18 | % | 1.00 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 110.00 | 98.55 | 101.90 | 100.23 | % | 0.91 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 115.00 | 93.60 | 96.80 | 95.20 | % | 0.83 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 120.00 | 88.60 | 91.95 | 90.28 | % | 0.75 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 125.00 | 83.60 | 86.90 | 85.25 | % | 0.68 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 130.00 | 78.70 | 82.05 | 80.38 | % | 0.62 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 135.00 | 73.75 | 77.05 | 75.40 | 61.00 | 0.00 | 0.00% | 0.56 | 0 | 1 | 0.87 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 3:59:53 PM EST |
| 140.00 | 68.60 | 71.55 | 70.08 | % | 0.50 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 145.00 | 64.55 | 66.55 | 65.55 | % | 0.45 | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.01 | 8/13/2025 3:59:53 PM EST | |||
| 150.00 | 59.55 | 61.65 | 60.60 | % | 0.40 | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.02 | 8/13/2025 3:59:53 PM EST | |||
| 155.00 | 54.55 | 56.80 | 55.68 | % | 0.36 | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.02 | 8/13/2025 3:59:53 PM EST | |||
| 160.00 | 49.70 | 51.85 | 50.78 | % | 0.32 | 0 | 0 | 0.60 | 0.99 | 0.00 | -0.03 | 8/13/2025 3:59:53 PM EST | |||
| 165.00 | 44.95 | 47.00 | 45.98 | 31.90 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.57 | 0.98 | 0.00 | -0.03 | 8/8/2025 | 8/13/2025 3:59:53 PM EST |
| 170.00 | 40.15 | 42.20 | 41.18 | % | 0.24 | 0 | 0 | 0.51 | 0.97 | 0.00 | -0.04 | 8/13/2025 3:59:53 PM EST | |||
| 175.00 | 35.40 | 37.45 | 36.43 | % | 0.21 | 0 | 0 | 0.46 | 0.94 | 0.00 | -0.06 | 8/13/2025 3:59:53 PM EST | |||
| 180.00 | 30.65 | 32.85 | 31.75 | 25.88 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.43 | 0.90 | 0.01 | -0.08 | 8/8/2025 | 8/13/2025 3:59:53 PM EST |
| 185.00 | 25.90 | 27.80 | 26.85 | 25.39 | +11.24 | +79.44% | 0.15 | 1 | 1 | 0.40 | 0.88 | 0.01 | -0.08 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 190.00 | 21.15 | 24.00 | 22.58 | 11.90 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.38 | 0.83 | 0.01 | -0.09 | 8/8/2025 | 8/13/2025 3:59:53 PM EST |
| 195.00 | 17.85 | 19.60 | 18.73 | 12.89 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.30 | 0.78 | 0.01 | -0.09 | 8/12/2025 | 8/13/2025 3:59:53 PM EST |
| 200.00 | 13.35 | 15.35 | 14.35 | 13.20 | +3.70 | +38.95% | 0.07 | 7 | 38 | 0.29 | 0.71 | 0.02 | -0.10 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 205.00 | 10.05 | 11.85 | 10.95 | 5.25 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.29 | 0.63 | 0.02 | -0.10 | 8/8/2025 | 8/13/2025 3:59:53 PM EST |
| 210.00 | 7.40 | 9.55 | 8.48 | 6.75 | +2.50 | +58.83% | 0.04 | 10 | 7 | 0.28 | 0.53 | 0.02 | -0.10 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 215.00 | 4.90 | 6.75 | 5.83 | 3.24 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.29 | 0.42 | 0.02 | -0.09 | 8/12/2025 | 8/13/2025 3:59:53 PM EST |
| 220.00 | 2.74 | 4.90 | 3.82 | 2.40 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.26 | 0.32 | 0.02 | -0.08 | 8/12/2025 | 8/13/2025 3:59:53 PM EST |
| 225.00 | 1.49 | 2.96 | 2.23 | 2.60 | +1.40 | +116.67% | 0.01 | 1 | 1 | 0.24 | 0.24 | 0.02 | -0.07 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 230.00 | 1.56 | 2.25 | 1.91 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.27 | 0.18 | 0.01 | -0.06 | 8/12/2025 | 8/13/2025 3:59:53 PM EST |
| 235.00 | 0.00 | 2.15 | 1.08 | 2.34 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.33 | 0.13 | 0.01 | -0.05 | 8/8/2025 | 8/13/2025 3:59:53 PM EST |
| 240.00 | 0.00 | 1.51 | 0.76 | 1.63 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.34 | 0.09 | 0.01 | -0.04 | 8/8/2025 | 8/13/2025 3:59:53 PM EST |
| 245.00 | 0.00 | 1.33 | 0.67 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.37 | 0.06 | 0.01 | -0.03 | 8/8/2025 | 8/13/2025 3:59:53 PM EST |
| 250.00 | 0.00 | 1.74 | 0.87 | % | 0.00 | 0 | 0 | 0.41 | 0.04 | 0.00 | -0.02 | 8/13/2025 3:59:53 PM EST | |||
| 255.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.43 | 0.03 | 0.00 | -0.02 | 8/13/2025 3:59:53 PM EST | |||
| 260.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.50 | 0.02 | 0.00 | -0.01 | 8/13/2025 3:59:53 PM EST | |||
| 265.00 | 0.00 | 1.63 | 0.82 | % | 0.00 | 0 | 0 | 0.53 | 0.01 | 0.00 | -0.01 | 8/13/2025 3:59:53 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.55 | 0.01 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 275.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 280.00 | 0.00 | 1.71 | 0.86 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 105.00 | 0.00 | 1.58 | 0.79 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 110.00 | 0.00 | 1.36 | 0.68 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 115.00 | 0.00 | 1.28 | 0.64 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 120.00 | 0.00 | 1.59 | 0.80 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 125.00 | 0.00 | 1.42 | 0.71 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 130.00 | 0.00 | 1.76 | 0.88 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 135.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 140.00 | 0.00 | 2.22 | 1.11 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 145.00 | 0.00 | 1.68 | 0.84 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | -0.01 | 8/13/2025 3:59:53 PM EST | |||
| 150.00 | 0.00 | 1.71 | 0.86 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | -0.02 | 8/13/2025 3:59:53 PM EST | |||
| 155.00 | 0.00 | 2.34 | 1.17 | % | 0.01 | 0 | 0 | 0.72 | -0.01 | 0.00 | -0.02 | 8/13/2025 3:59:53 PM EST | |||
| 160.00 | 0.00 | 1.61 | 0.81 | % | 0.01 | 0 | 0 | 0.60 | -0.01 | 0.00 | -0.03 | 8/13/2025 3:59:53 PM EST | |||
| 165.00 | 0.00 | 1.88 | 0.94 | 5.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.57 | -0.02 | 0.00 | -0.03 | 8/7/2025 | 8/13/2025 3:59:53 PM EST |
| 170.00 | 0.00 | 1.83 | 0.92 | 0.58 | -0.68 | -53.97% | 0.01 | 1 | 1 | 0.51 | -0.03 | 0.00 | -0.04 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 175.00 | 0.65 | 1.06 | 0.86 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.37 | -0.06 | 0.00 | -0.06 | 8/8/2025 | 8/13/2025 3:59:53 PM EST |
| 180.00 | 0.40 | 1.34 | 0.87 | 1.21 | -1.42 | -54.00% | 0.00 | 2 | 2 | 0.30 | -0.10 | 0.01 | -0.08 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 185.00 | 0.80 | 2.19 | 1.50 | 13.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.33 | -0.12 | 0.01 | -0.08 | 8/7/2025 | 8/13/2025 3:59:53 PM EST |
| 190.00 | 1.12 | 2.50 | 1.81 | 2.61 | -0.99 | -27.50% | 0.01 | 1 | 10 | 0.30 | -0.17 | 0.01 | -0.09 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 195.00 | 2.52 | 3.55 | 3.04 | 5.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.31 | -0.22 | 0.01 | -0.09 | 8/12/2025 | 8/13/2025 3:59:53 PM EST |
| 200.00 | 3.35 | 4.65 | 4.00 | 6.93 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.29 | -0.29 | 0.02 | -0.10 | 8/12/2025 | 8/13/2025 3:59:53 PM EST |
| 205.00 | 5.60 | 7.45 | 6.53 | 6.90 | % | 0.03 | 10 | 0 | 0.32 | -0.37 | 0.02 | -0.10 | 8/13/2025 | 8/13/2025 3:59:53 PM EST | |
| 210.00 | 7.65 | 8.30 | 7.98 | % | 0.04 | 0 | 0 | 0.28 | -0.47 | 0.02 | -0.10 | 8/13/2025 3:59:53 PM EST | |||
| 215.00 | 10.30 | 10.85 | 10.58 | % | 0.05 | 0 | 0 | 0.27 | -0.58 | 0.02 | -0.09 | 8/13/2025 3:59:53 PM EST | |||
| 220.00 | 13.10 | 14.00 | 13.55 | % | 0.06 | 0 | 0 | 0.25 | -0.68 | 0.02 | -0.08 | 8/13/2025 3:59:53 PM EST | |||
| 225.00 | 16.85 | 18.20 | 17.53 | % | 0.08 | 0 | 0 | 0.26 | -0.76 | 0.02 | -0.07 | 8/13/2025 3:59:53 PM EST | |||
| 230.00 | 20.60 | 22.40 | 21.50 | 34.95 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.23 | -0.82 | 0.01 | -0.06 | 8/8/2025 | 8/13/2025 3:59:53 PM EST |
| 235.00 | 24.85 | 26.85 | 25.85 | % | 0.11 | 0 | 0 | 0.40 | -0.87 | 0.01 | -0.05 | 8/13/2025 3:59:53 PM EST | |||
| 240.00 | 29.40 | 31.55 | 30.48 | % | 0.13 | 0 | 0 | 0.43 | -0.91 | 0.01 | -0.04 | 8/13/2025 3:59:53 PM EST | |||
| 245.00 | 34.20 | 36.20 | 35.20 | % | 0.14 | 0 | 0 | 0.46 | -0.94 | 0.01 | -0.03 | 8/13/2025 3:59:53 PM EST | |||
| 250.00 | 39.10 | 41.20 | 40.15 | % | 0.16 | 0 | 0 | 0.49 | -0.96 | 0.00 | -0.02 | 8/13/2025 3:59:53 PM EST | |||
| 255.00 | 44.00 | 46.40 | 45.20 | % | 0.18 | 0 | 0 | 0.52 | -0.97 | 0.00 | -0.02 | 8/13/2025 3:59:53 PM EST | |||
| 260.00 | 48.75 | 51.20 | 49.98 | % | 0.19 | 0 | 0 | 0.56 | -0.98 | 0.00 | -0.01 | 8/13/2025 3:59:53 PM EST | |||
| 265.00 | 53.20 | 57.20 | 55.20 | % | 0.21 | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.01 | 8/13/2025 3:59:53 PM EST | |||
| 270.00 | 58.50 | 61.70 | 60.10 | % | 0.22 | 0 | 0 | 0.62 | -0.99 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 275.00 | 63.40 | 66.85 | 65.13 | % | 0.24 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 280.00 | 68.35 | 71.75 | 70.05 | % | 0.25 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST |