Cboe Global Markets

EXPE - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Expedia Group Inc (expe)

2025-07-30 15:59:59 ET (Delayed)
Bid: 
177
Ask: 
179.79
Vol: 
1,993,413
Last: 
179.3
Change: 
-3.02 (+-1.652%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 August
 
Options Chain
Total Records: 30
Calls
(EXPR: Fri Aug 01 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
EXPE 172.500
7.2
-4.05
6.95
8.85
3
0.62
0.9112
0.0319
7
EXPE 175.000
7.1
-1.475
5.1
6.45
7
0.42
0.8268
0.0529
95
EXPE 177.500
4
-2.775
3.2
3.45
188
0.39
0.6721
0.0763
4
EXPE 180.000
1.8
-2.85
1.61
1.89
30
0.37
0.4671
0.085
25
EXPE 182.500
0.83
-2.095
0.72
0.91
165
0.37
0.2683
0.0708
40
EXPE 185.000
0.54
-1.2
0.27
0.42
323
0.37
0.1319
0.0447
817
Fri Aug 01 2025
Strike
EXPE 172.500
EXPE 175.000
EXPE 177.500
EXPE 180.000
EXPE 182.500
EXPE 185.000
Puts
(EXPR: Fri Aug 01 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
EXPE 172.500
0.18
-0.075
0.18
1.44
5
0.6
-0.1005
0.0312
36
EXPE 175.000
0.47
+0.03
0.43
0.55
20
0.37
-0.1845
0.0519
54
EXPE 177.500
1.17
+0.385
0.95
1.22
194
0.35
-0.3367
0.0746
398
EXPE 180.000
2.33
+0.905
1.79
2.08
174
0.31
-0.5373
0.0832
1177
EXPE 182.500
3.55
+1.21
3.3
3.65
478
0.29
-0.7326
0.0698
843
EXPE 185.000
6
+2.375
5.35
5.75
332
0.24
-0.8673
0.0444
488
Calls
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
EXPE 172.500
0
+0
12.6
13.35
0
0.81
0.6482
0.0162
0
EXPE 175.000
17.57
+0
11.15
11.95
0
0.81
0.6058
0.0168
71
EXPE 177.500
9.52
-2.855
9.75
10.6
1
0.81
0.5627
0.0172
0
EXPE 180.000
9.85
-1.075
8.65
9.4
10
0.82
0.5191
0.0175
67
EXPE 182.500
8.15
-1.475
7.45
8.15
1
0.81
0.4756
0.0175
8
EXPE 185.000
6.7
-1.725
6.35
7.05
3
0.8
0.4325
0.0174
83
Fri Aug 08 2025
Strike
EXPE 172.500
EXPE 175.000
EXPE 177.500
EXPE 180.000
EXPE 182.500
EXPE 185.000
Puts
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
EXPE 172.500
5.3
+0.625
5.5
5.95
3
0.8
-0.3509
0.0162
14
EXPE 175.000
6.1
+0.575
6.45
7.05
2
0.8
-0.3933
0.0168
16
EXPE 177.500
7.22
+0.52
7.65
8.2
3
0.8
-0.4365
0.0172
16
EXPE 180.000
9.3
+1.6
8.7
9.4
2
0.79
-0.48
0.0175
25
EXPE 182.500
9.43
+0.505
10
10.75
2
0.78
-0.5236
0.0176
10
EXPE 185.000
9.8
+0
11.4
12.1
0
0.77
-0.5667
0.0174
81
Calls
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
EXPE 172.500
23.03
+0
13.9
14.3
0
0.68
0.6431
0.0147
8
EXPE 175.000
22.54
+0
12.45
12.75
0
0.67
0.6049
0.0153
82
EXPE 177.500
18.39
+0
11.05
11.3
0
0.67
0.5656
0.0158
2
EXPE 180.000
10.15
-1.675
9.7
10
55
0.66
0.5255
0.0161
386
EXPE 182.500
10.2
+0
8.5
8.9
0
0.65
0.4852
0.0162
30
EXPE 185.000
7.64
-1.585
7.35
7.65
1
0.65
0.4451
0.0162
390
Fri Aug 15 2025
Strike
EXPE 172.500
EXPE 175.000
EXPE 177.500
EXPE 180.000
EXPE 182.500
EXPE 185.000
Puts
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
EXPE 172.500
6.32
+0.77
6.4
6.7
8
0.67
-0.3569
0.0148
23
EXPE 175.000
7.2
+0.75
7.4
7.65
11
0.66
-0.3953
0.0154
213
EXPE 177.500
8.22
+0.82
8.5
8.8
2
0.66
-0.4347
0.0158
36
EXPE 180.000
9.7
+1.275
9.65
10
94
0.65
-0.4749
0.0162
882
EXPE 182.500
10.4
+0.8
10.9
11.25
24
0.64
-0.5154
0.0163
86
EXPE 185.000
12.36
+1.51
11.55
12.65
1
0.64
-0.5557
0.0163
131
Calls
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
EXPE 165.000
27.15
+0
18.7
20.3
0
0.6
0.7404
0.0118
2
EXPE 170.000
17.4
+0
16.05
16.5
0
0.6
0.6755
0.0134
2
EXPE 175.000
13.3
-1.95
12.65
13.35
1
0.58
0.604
0.0146
1
EXPE 180.000
10.5
-1.875
10.15
10.5
1
0.57
0.5281
0.0154
14
EXPE 185.000
10.5
+0
7.8
8.1
0
0.56
0.4509
0.0156
12
EXPE 190.000
6.7
-0.825
5.9
6.15
3
0.56
0.3758
0.0151
244
Fri Aug 22 2025
Strike
EXPE 165.000
EXPE 170.000
EXPE 175.000
EXPE 180.000
EXPE 185.000
EXPE 190.000
Puts
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
EXPE 165.000
5.44
+0
4.05
5.1
0
0.6
-0.2591
0.0119
6
EXPE 170.000
4.87
+0
5.9
6.4
0
0.59
-0.3243
0.0135
39
EXPE 175.000
6.9
+0
7.85
8.3
0
0.58
-0.3961
0.0147
27
EXPE 180.000
10
+1.1
10
10.5
1
0.57
-0.4724
0.0155
5
EXPE 185.000
10.4
+0
12.35
13.2
0
0.56
-0.5501
0.0156
4
EXPE 190.000
12.7
+0
15.6
16.1
0
0.55
-0.6257
0.0152
1
Calls
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
EXPE 165.000
0
+0
19.5
20.65
0
0.56
0.7356
0.0115
0
EXPE 170.000
0
+0
15.9
17.3
0
0.55
0.6724
0.0129
0
EXPE 175.000
22.6
+0
12.9
14.3
0
0.54
0.6034
0.014
14
EXPE 180.000
18.09
+0
10.25
11.65
0
0.54
0.5309
0.0147
10
EXPE 185.000
10.4
+0
8
9.25
0
0.53
0.4573
0.0148
4
EXPE 190.000
6.9
-1.025
6.1
7.3
1
0.52
0.3854
0.0145
241
Fri Aug 29 2025
Strike
EXPE 165.000
EXPE 170.000
EXPE 175.000
EXPE 180.000
EXPE 185.000
EXPE 190.000
Puts
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
EXPE 165.000
4.08
+0
4.55
5.55
0
0.55
-0.2688
0.0116
4
EXPE 170.000
6.33
+0.78
6.15
7.15
1
0.54
-0.3322
0.013
8
EXPE 175.000
7.15
+0
8.05
9.15
0
0.53
-0.4011
0.014
37
EXPE 180.000
9.2
+0
10.3
11.45
0
0.52
-0.4734
0.0146
13
EXPE 185.000
11.6
+0
12.95
14.2
0
0.52
-0.5467
0.0148
8
EXPE 190.000
13.5
+0
16.05
17.3
0
0.51
-0.6181
0.0144
3
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.