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)

2025-07-25 15:59:59 ET (Delayed)
Bid: 
187.01
Ask: 
189.48
Vol: 
1,419,387
Last: 
187.34
Change: 
+1 (+0.5338%)
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 180.000
9.13
-2.42
7.95
9.6
10
0.39
0.8244
0.0308
25
EXPE 182.500
9.69
+0
6.1
6.5
0
0.31
0.739
0.0398
15
EXPE 185.000
4.5
-2.85
4.35
4.65
33
0.3
0.6314
0.0473
577
EXPE 187.500
3.04
-2.485
2.93
3.2
38
0.3
0.5081
0.0511
69
EXPE 190.000
2.05
-1.925
1.85
2.08
63
0.29
0.3812
0.0496
116
EXPE 192.500
1.15
-1.545
1.07
1.3
12
0.29
0.2658
0.043
63
Fri Aug 01 2025
Strike
EXPE 180.000
EXPE 182.500
EXPE 185.000
EXPE 187.500
EXPE 190.000
EXPE 192.500
Puts
(EXPR: Fri Aug 01 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
EXPE 180.000
0.83
+0.265
0.73
0.92
12
0.32
-0.1767
0.031
1048
EXPE 182.500
1.41
+0.525
1.2
1.42
80
0.31
-0.2628
0.0402
185
EXPE 185.000
1.9
+0.54
1.9
2.22
29
0.3
-0.3714
0.0478
156
EXPE 187.500
3.11
+1.08
2.99
3.3
21
0.3
-0.496
0.0517
64
EXPE 190.000
4.33
+1.34
4.3
4.7
33
0.29
-0.6243
0.0502
87
EXPE 192.500
5.94
+1.715
6.05
6.45
4
0.29
-0.7412
0.0436
58
Calls
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
EXPE 180.000
15.48
-1.345
13.9
14.35
3
0.69
0.6467
0.0147
61
EXPE 182.500
15.7
+0
12.4
12.85
0
0.68
0.6085
0.0153
3
EXPE 185.000
13.8
+0
11
11.45
0
0.68
0.5693
0.0157
42
EXPE 187.500
10.45
-1.775
9.75
10.15
6
0.67
0.5294
0.016
8
EXPE 190.000
9
-1.875
8.55
8.95
1
0.67
0.4893
0.0162
33
EXPE 192.500
7.85
-1.775
7.45
7.8
1
0.66
0.4493
0.0161
5
Fri Aug 08 2025
Strike
EXPE 180.000
EXPE 182.500
EXPE 185.000
EXPE 187.500
EXPE 190.000
EXPE 192.500
Puts
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
EXPE 180.000
6.6
+0.975
6.35
6.7
13
0.69
-0.3547
0.0148
19
EXPE 182.500
7
+0.5
7.4
7.7
1
0.69
-0.393
0.0153
3
EXPE 185.000
8.1
+0.625
8.45
8.8
4
0.68
-0.4324
0.0158
50
EXPE 187.500
9.15
+0.625
9.65
10
6
0.67
-0.4725
0.0161
17
EXPE 190.000
9.95
+0.225
10.95
11.4
2
0.67
-0.5128
0.0162
21
EXPE 192.500
12.55
+1.6
12.2
12.7
1
0.66
-0.5531
0.0162
5
Calls
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
EXPE 180.000
15.25
-2.35
14.6
14.95
33
0.59
0.6432
0.0139
385
EXPE 182.500
0
+0
13
14.4
0
0.62
0.6073
0.0144
0
EXPE 185.000
12.4
-1.85
11.6
12
32
0.58
0.5703
0.0149
386
EXPE 187.500
10.9
-1.875
10.4
10.7
18
0.58
0.5325
0.0152
74
EXPE 190.000
9.89
-1.46
9.2
9.45
28
0.58
0.4944
0.0153
374
EXPE 192.500
8.25
-1.95
8.05
8.35
3
0.57
0.4564
0.0154
62
Fri Aug 15 2025
Strike
EXPE 180.000
EXPE 182.500
EXPE 185.000
EXPE 187.500
EXPE 190.000
EXPE 192.500
Puts
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
EXPE 180.000
7.17
+1.07
6.85
7.2
87
0.59
-0.3582
0.014
883
EXPE 182.500
7.95
+0.95
7.9
8.25
2
0.59
-0.3944
0.0145
16
EXPE 185.000
9.2
+0
8.95
9.3
0
0.59
-0.4316
0.015
77
EXPE 187.500
10.15
+1.125
10.15
10.5
50
0.58
-0.4696
0.0153
64
EXPE 190.000
11.3
+1.15
11.4
11.75
10
0.58
-0.508
0.0154
38
EXPE 192.500
10.3
+0
12.8
13.15
0
0.57
-0.5463
0.0155
21
Calls
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
EXPE 175.000
13.8
+0
17.7
19.25
0
0.54
0.7053
0.012
1
EXPE 180.000
15.45
-2.325
14.9
15.7
2
0.54
0.6405
0.0133
8
EXPE 185.000
12.85
-1.625
12.1
12.6
7
0.53
0.5707
0.0142
11
EXPE 190.000
10.35
-1.5
9.6
10.05
6
0.52
0.4983
0.0146
244
EXPE 195.000
7.9
-1.525
7.45
7.8
22
0.51
0.426
0.0146
23
EXPE 200.000
5.9
-1.5
5.85
6
241
0.51
0.3566
0.014
215
Fri Aug 22 2025
Strike
EXPE 175.000
EXPE 180.000
EXPE 185.000
EXPE 190.000
EXPE 195.000
EXPE 200.000
Puts
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
EXPE 175.000
5.35
+0.6
5.45
6.1
1
0.55
-0.2954
0.0121
33
EXPE 180.000
6.57
+0
7.2
7.85
0
0.54
-0.3607
0.0134
3
EXPE 185.000
0
+0
9.35
9.85
0
0.53
-0.431
0.0143
0
EXPE 190.000
0
+0
11.8
12.2
0
0.52
-0.504
0.0148
0
EXPE 195.000
0
+0
14.6
15.25
0
0.52
-0.5771
0.0147
0
EXPE 200.000
23.7
+0
17.65
19
0
0.52
-0.6474
0.0142
5
Calls
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
EXPE 175.000
22.6
+0
18.1
19.9
0
0.51
0.7023
0.0117
14
EXPE 180.000
18.09
+0
14.9
16.5
0
0.5
0.6392
0.0129
10
EXPE 185.000
15.47
+0.12
12.25
13.65
1
0.5
0.5716
0.0137
1
EXPE 190.000
12.47
+0
9.8
10.6
0
0.48
0.5016
0.0142
240
EXPE 195.000
10.02
+0
7.6
8.85
0
0.49
0.4317
0.0141
5
EXPE 200.000
8.15
-0.025
5.85
7.05
1
0.48
0.3646
0.0136
2
Fri Aug 29 2025
Strike
EXPE 175.000
EXPE 180.000
EXPE 185.000
EXPE 190.000
EXPE 195.000
EXPE 200.000
Puts
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
EXPE 175.000
5.08
+0
5.65
6.7
0
0.51
-0.3024
0.0118
7
EXPE 180.000
6.87
+0
7.45
8
0
0.49
-0.3656
0.0129
5
EXPE 185.000
9.05
+0
9.6
10.65
0
0.5
-0.4332
0.0137
2
EXPE 190.000
12.4
+0
12.05
13.2
0
0.49
-0.503
0.0141
3
EXPE 195.000
0
+0
14.7
16.1
0
0.48
-0.5726
0.014
0
EXPE 200.000
0
+0
17.9
19.4
0
0.48
-0.6394
0.0135
0
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.