Options Chain for EXPEDIA GROUP INC COM NEW (EXPE) - $190.48 as of 7/25/2025 12:41:59 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 | 96.40 | 99.20 | 97.80 | % | 1.09 | 0 | 0 | 3.52 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 95.00 | 91.30 | 93.80 | 92.55 | % | 0.97 | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 100.00 | 86.35 | 88.50 | 87.43 | % | 0.87 | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 105.00 | 81.20 | 83.60 | 82.40 | % | 0.78 | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 110.00 | 76.20 | 79.25 | 77.73 | % | 0.71 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 115.00 | 71.25 | 74.25 | 72.75 | % | 0.63 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 120.00 | 66.35 | 69.30 | 67.83 | % | 0.57 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 125.00 | 61.10 | 64.10 | 62.60 | % | 0.50 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 130.00 | 56.20 | 59.15 | 57.68 | % | 0.44 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 135.00 | 51.20 | 54.35 | 52.78 | % | 0.39 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 140.00 | 46.40 | 49.15 | 47.78 | % | 0.34 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 145.00 | 41.25 | 44.35 | 42.80 | % | 0.30 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 150.00 | 36.35 | 39.20 | 37.78 | % | 0.25 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 152.50 | 33.85 | 36.60 | 35.23 | % | 0.23 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 155.00 | 31.40 | 34.15 | 32.78 | 25.52 | 0.00 | 0.00% | 0.21 | 0 | 4 | 1.22 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/25/2025 11:58:56 AM EST |
| 157.50 | 29.00 | 31.70 | 30.35 | 33.15 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.15 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:56 AM EST |
| 160.00 | 26.40 | 29.20 | 27.80 | 11.97 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.08 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 7/25/2025 11:58:56 AM EST |
| 162.50 | 24.00 | 26.70 | 25.35 | % | 0.16 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 165.00 | 21.75 | 24.10 | 22.93 | 15.99 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.94 | 0.98 | 0.00 | -0.03 | 7/3/2025 | 7/25/2025 11:58:56 AM EST |
| 167.50 | 19.15 | 21.75 | 20.45 | 23.62 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.86 | 0.97 | 0.01 | -0.03 | 7/22/2025 | 7/25/2025 11:58:56 AM EST |
| 170.00 | 16.55 | 19.30 | 17.93 | 21.24 | +6.28 | +41.98% | 0.11 | 1 | 32 | 0.80 | 0.97 | 0.01 | -0.03 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 172.50 | 14.35 | 16.85 | 15.60 | 18.50 | 0.00 | 0.00% | 0.09 | 0 | 7 | 0.73 | 0.93 | 0.01 | -0.08 | 7/23/2025 | 7/25/2025 11:58:56 AM EST |
| 175.00 | 11.75 | 13.30 | 12.53 | 13.60 | -3.15 | -18.81% | 0.07 | 10 | 95 | 0.44 | 0.88 | 0.02 | -0.13 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 177.50 | 10.05 | 10.75 | 10.40 | 15.40 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.43 | 0.85 | 0.02 | -0.14 | 7/24/2025 | 7/25/2025 11:58:56 AM EST |
| 180.00 | 7.80 | 8.45 | 8.13 | 8.53 | -2.72 | -24.18% | 0.05 | 4 | 23 | 0.34 | 0.79 | 0.03 | -0.16 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 182.50 | 5.90 | 6.50 | 6.20 | 9.69 | 0.00 | 0.00% | 0.03 | 0 | 15 | 0.34 | 0.72 | 0.04 | -0.17 | 7/24/2025 | 7/25/2025 11:58:56 AM EST |
| 185.00 | 4.30 | 4.60 | 4.45 | 4.45 | -3.27 | -42.36% | 0.02 | 24 | 585 | 0.32 | 0.61 | 0.05 | -0.18 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 187.50 | 2.83 | 3.10 | 2.97 | 3.20 | -3.45 | -51.88% | 0.02 | 28 | 45 | 0.31 | 0.47 | 0.06 | -0.19 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 190.00 | 1.80 | 1.98 | 1.89 | 1.90 | -2.62 | -57.97% | 0.01 | 57 | 85 | 0.30 | 0.33 | 0.05 | -0.18 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 192.50 | 1.04 | 1.20 | 1.12 | 1.09 | -1.57 | -59.03% | 0.01 | 6 | 60 | 0.29 | 0.22 | 0.05 | -0.16 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 195.00 | 0.56 | 0.68 | 0.62 | 0.65 | -1.04 | -61.54% | 0.00 | 9 | 1,408 | 0.29 | 0.14 | 0.03 | -0.13 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 197.50 | 0.00 | 0.49 | 0.25 | 0.41 | -0.62 | -60.20% | 0.00 | 2 | 113 | 0.31 | 0.08 | 0.02 | -0.10 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 200.00 | 0.00 | 0.47 | 0.24 | 0.79 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.31 | 0.05 | 0.02 | -0.06 | 7/24/2025 | 7/25/2025 11:58:56 AM EST |
| 202.50 | 0.00 | 1.38 | 0.69 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.56 | 0.02 | 0.01 | -0.03 | 7/24/2025 | 7/25/2025 11:58:56 AM EST |
| 205.00 | 0.00 | 1.96 | 0.98 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.61 | 0.01 | 0.00 | -0.02 | 7/24/2025 | 7/25/2025 11:58:56 AM EST |
| 207.50 | 0.01 | 0.20 | 0.11 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.35 | 0.01 | 0.00 | -0.01 | 7/23/2025 | 7/25/2025 11:58:56 AM EST |
| 210.00 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | -0.01 | 7/25/2025 11:58:56 AM EST | |||
| 212.50 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 215.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 220.00 | 0.00 | 2.14 | 1.07 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.05 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/25/2025 11:58:56 AM EST |
| 225.00 | 0.00 | 1.27 | 0.64 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.99 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:56 AM EST |
| 230.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 235.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 240.00 | 0.00 | 1.27 | 0.64 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 245.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 250.00 | 0.00 | 2.12 | 1.06 | % | 0.00 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 255.00 | 0.00 | 2.12 | 1.06 | % | 0.00 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 260.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM 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 | 0.64 | 0.32 | % | 0.00 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 95.00 | 0.00 | 1.38 | 0.69 | % | 0.01 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 100.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 105.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 110.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 115.00 | 0.00 | 0.03 | 0.02 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.58 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/25/2025 11:58:56 AM EST |
| 120.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 125.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 130.00 | 0.00 | 2.14 | 1.07 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.05 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:58:56 AM EST |
| 135.00 | 0.00 | 2.14 | 1.07 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.89 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/25/2025 11:58:56 AM EST |
| 140.00 | 0.00 | 0.19 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.04 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:56 AM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 150.00 | 0.00 | 0.05 | 0.03 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.68 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/25/2025 11:58:56 AM EST |
| 152.50 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 155.00 | 0.00 | 2.16 | 1.08 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.27 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/25/2025 11:58:56 AM EST |
| 157.50 | 0.00 | 2.16 | 1.08 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.19 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:56 AM EST |
| 160.00 | 0.00 | 0.14 | 0.07 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.59 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:56 AM EST |
| 162.50 | 0.00 | 2.18 | 1.09 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.05 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:58:56 AM EST |
| 165.00 | 0.01 | 0.72 | 0.37 | 0.05 | -0.07 | -58.34% | 0.00 | 2 | 87 | 0.50 | -0.02 | 0.00 | -0.03 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 167.50 | 0.02 | 1.34 | 0.68 | 0.84 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.53 | -0.03 | 0.01 | -0.03 | 7/24/2025 | 7/25/2025 11:58:56 AM EST |
| 170.00 | 0.00 | 0.84 | 0.42 | 0.14 | -0.06 | -30.00% | 0.00 | 2 | 511 | 0.59 | -0.03 | 0.01 | -0.03 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 172.50 | 0.00 | 0.27 | 0.14 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.39 | -0.07 | 0.01 | -0.08 | 7/24/2025 | 7/25/2025 11:58:56 AM EST |
| 175.00 | 0.21 | 0.39 | 0.30 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.33 | -0.12 | 0.02 | -0.13 | 7/23/2025 | 7/25/2025 11:58:56 AM EST |
| 177.50 | 0.40 | 0.99 | 0.70 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.42 | -0.15 | 0.02 | -0.14 | 7/24/2025 | 7/25/2025 11:58:56 AM EST |
| 180.00 | 0.73 | 0.85 | 0.79 | 0.77 | +0.37 | +92.50% | 0.00 | 8 | 1,050 | 0.30 | -0.21 | 0.03 | -0.16 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 182.50 | 1.21 | 1.32 | 1.27 | 1.24 | +0.30 | +31.92% | 0.01 | 21 | 152 | 0.29 | -0.28 | 0.04 | -0.17 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 185.00 | 1.96 | 2.14 | 2.05 | 2.07 | +0.72 | +53.34% | 0.01 | 4 | 130 | 0.29 | -0.39 | 0.05 | -0.18 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 187.50 | 2.96 | 3.20 | 3.08 | 3.15 | +1.11 | +54.42% | 0.02 | 18 | 58 | 0.27 | -0.53 | 0.06 | -0.19 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 190.00 | 4.35 | 4.70 | 4.53 | 4.47 | +1.48 | +49.50% | 0.02 | 26 | 78 | 0.26 | -0.67 | 0.05 | -0.18 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 192.50 | 6.05 | 6.45 | 6.25 | 5.94 | +1.69 | +39.77% | 0.03 | 4 | 57 | 0.27 | -0.78 | 0.05 | -0.16 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 195.00 | 7.85 | 9.35 | 8.60 | % | 0.04 | 0 | 0 | 0.30 | -0.86 | 0.03 | -0.13 | 7/25/2025 11:58:56 AM EST | |||
| 197.50 | 9.60 | 12.70 | 11.15 | 5.85 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.42 | -0.92 | 0.02 | -0.10 | 7/24/2025 | 7/25/2025 11:58:56 AM EST |
| 200.00 | 11.90 | 14.70 | 13.30 | % | 0.07 | 0 | 0 | 0.54 | -0.95 | 0.02 | -0.06 | 7/25/2025 11:58:56 AM EST | |||
| 202.50 | 14.30 | 16.85 | 15.58 | % | 0.08 | 0 | 0 | 0.61 | -0.98 | 0.01 | -0.03 | 7/25/2025 11:58:56 AM EST | |||
| 205.00 | 16.85 | 19.35 | 18.10 | % | 0.09 | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.02 | 7/25/2025 11:58:56 AM EST | |||
| 207.50 | 19.35 | 21.90 | 20.63 | % | 0.10 | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.01 | 7/25/2025 11:58:56 AM EST | |||
| 210.00 | 21.80 | 24.05 | 22.93 | % | 0.11 | 0 | 0 | 0.75 | -1.00 | 0.00 | -0.01 | 7/25/2025 11:58:56 AM EST | |||
| 212.50 | 24.45 | 27.30 | 25.88 | % | 0.12 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 215.00 | 26.80 | 29.75 | 28.28 | % | 0.13 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 220.00 | 31.65 | 34.75 | 33.20 | % | 0.15 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 225.00 | 36.65 | 39.80 | 38.23 | % | 0.17 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 230.00 | 41.80 | 44.65 | 43.23 | % | 0.19 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 235.00 | 46.75 | 49.85 | 48.30 | % | 0.21 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 240.00 | 51.80 | 54.85 | 53.33 | % | 0.22 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 245.00 | 56.65 | 59.40 | 58.03 | % | 0.24 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 250.00 | 61.75 | 64.85 | 63.30 | % | 0.25 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 255.00 | 66.80 | 69.75 | 68.28 | % | 0.27 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 260.00 | 71.75 | 74.80 | 73.28 | % | 0.28 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST |