Options Chain for EXPAND ENERGY CORPORATION COM (EXE) - $118.77 as of 11/26/2025 8:22:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 6.65 | 7.25 | 6.95 | 7.01 | 0.00 | 0.00% | 2.32 | 0 | 18 | 11/11/2025 | EST | ||||
| 5.00 | 4.70 | 5.30 | 5.00 | 4.55 | 0.00 | 0.00% | 1.00 | 0 | 3 | 11/7/2025 | EST | ||||
| 7.00 | 2.70 | 3.30 | 3.00 | 2.75 | 0.00 | 0.00% | 0.43 | 0 | 4,302 | 11/14/2025 | EST | ||||
| 10.00 | 0.29 | 1.96 | 1.13 | 0.50 | 0.00 | 0.00% | 0.11 | 0 | 4,080 | 11/12/2025 | EST | ||||
| 12.00 | 0.00 | 0.14 | 0.07 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 713 | 6/16/2025 | EST | ||||
| 15.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 546 | 5/16/2025 | EST | ||||
| 37.50 | 80.25 | 83.70 | 81.98 | 63.35 | 0.00 | 0.00% | 2.19 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 11/26/2025 3:59:54 PM EST |
| 40.00 | 77.80 | 81.10 | 79.45 | 78.80 | 0.00 | 0.00% | 1.99 | 0 | 15 | 2.20 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 11/26/2025 3:59:54 PM EST |
| 42.50 | 75.30 | 78.65 | 76.98 | % | 1.81 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 45.00 | 72.45 | 76.10 | 74.28 | 70.50 | 0.00 | 0.00% | 1.65 | 0 | 25 | 1.99 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/26/2025 3:59:54 PM EST |
| 47.50 | 70.35 | 73.75 | 72.05 | % | 1.52 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 50.00 | 67.70 | 70.55 | 69.13 | 41.50 | 0.00 | 0.00% | 1.38 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 11/6/2024 | 11/26/2025 3:59:54 PM EST |
| 55.00 | 62.90 | 66.20 | 64.55 | 45.72 | 0.00 | 0.00% | 1.17 | 0 | 1 | 1.64 | 1.00 | 0.00 | 0.00 | 12/11/2024 | 11/26/2025 3:59:54 PM EST |
| 60.00 | 57.95 | 61.00 | 59.48 | 58.50 | 0.00 | 0.00% | 0.99 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 11/26/2025 3:59:54 PM EST |
| 62.50 | 55.45 | 58.15 | 56.80 | % | 0.91 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 65.00 | 53.00 | 56.30 | 54.65 | 46.81 | 0.00 | 0.00% | 0.84 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 11/26/2025 3:59:54 PM EST |
| 67.50 | 50.50 | 53.20 | 51.85 | % | 0.77 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 70.00 | 48.00 | 51.35 | 49.68 | 41.87 | 0.00 | 0.00% | 0.71 | 0 | 15 | 1.21 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 11/26/2025 3:59:54 PM EST |
| 72.50 | 45.55 | 48.85 | 47.20 | 33.99 | 0.00 | 0.00% | 0.65 | 0 | 1 | 1.15 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 11/26/2025 3:59:54 PM EST |
| 75.00 | 43.10 | 46.50 | 44.80 | 22.20 | 0.00 | 0.00% | 0.60 | 0 | 54 | 1.06 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 11/26/2025 3:59:54 PM EST |
| 77.50 | 40.60 | 43.90 | 42.25 | 17.80 | 0.00 | 0.00% | 0.55 | 0 | 8 | 1.03 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 11/26/2025 3:59:54 PM EST |
| 80.00 | 38.15 | 41.45 | 39.80 | 40.44 | 0.00 | 0.00% | 0.50 | 0 | 76 | 0.98 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 11/26/2025 3:59:54 PM EST |
| 82.50 | 35.70 | 39.00 | 37.35 | 29.80 | 0.00 | 0.00% | 0.45 | 0 | 16 | 0.91 | 1.00 | 0.00 | 0.00 | 11/5/2025 | 11/26/2025 3:59:54 PM EST |
| 85.00 | 33.20 | 35.95 | 34.58 | 23.25 | 0.00 | 0.00% | 0.41 | 0 | 35 | 0.78 | 1.00 | 0.00 | -0.01 | 9/29/2025 | 11/26/2025 3:59:54 PM EST |
| 87.50 | 30.75 | 33.60 | 32.18 | 32.00 | 0.00 | 0.00% | 0.37 | 0 | 131 | 0.75 | 1.00 | 0.00 | -0.01 | 11/12/2025 | 11/26/2025 3:59:54 PM EST |
| 90.00 | 28.50 | 30.90 | 29.70 | 29.50 | +1.60 | +5.74% | 0.33 | 1 | 420 | 0.56 | 0.99 | 0.00 | -0.01 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 92.50 | 25.90 | 28.25 | 27.08 | 27.00 | 0.00 | 0.00% | 0.29 | 0 | 102 | 0.57 | 0.99 | 0.00 | -0.02 | 11/12/2025 | 11/26/2025 3:59:54 PM EST |
| 95.00 | 23.85 | 25.80 | 24.83 | 24.30 | 0.00 | 0.00% | 0.26 | 0 | 600 | 0.53 | 0.98 | 0.00 | -0.02 | 11/13/2025 | 11/26/2025 3:59:54 PM EST |
| 97.50 | 20.80 | 23.50 | 22.15 | 22.62 | 0.00 | 0.00% | 0.23 | 0 | 528 | 0.51 | 0.96 | 0.01 | -0.03 | 11/12/2025 | 11/26/2025 3:59:54 PM EST |
| 100.00 | 19.85 | 20.95 | 20.40 | 20.50 | +2.00 | +10.82% | 0.20 | 2 | 1,670 | 0.35 | 0.94 | 0.01 | -0.03 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 105.00 | 14.85 | 16.45 | 15.65 | 16.07 | +3.77 | +30.65% | 0.15 | 2 | 1,860 | 0.29 | 0.88 | 0.01 | -0.04 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 110.00 | 10.90 | 11.90 | 11.40 | 11.75 | +4.25 | +56.67% | 0.10 | 15 | 1,907 | 0.30 | 0.79 | 0.02 | -0.05 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 115.00 | 7.65 | 8.45 | 8.05 | 8.20 | +1.99 | +32.05% | 0.07 | 4 | 3,490 | 0.30 | 0.66 | 0.03 | -0.06 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 120.00 | 5.00 | 5.30 | 5.15 | 5.50 | +1.55 | +39.25% | 0.04 | 68 | 10,681 | 0.29 | 0.52 | 0.03 | -0.06 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 125.00 | 3.00 | 3.25 | 3.13 | 3.42 | +0.93 | +37.35% | 0.03 | 97 | 4,016 | 0.29 | 0.37 | 0.03 | -0.06 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 130.00 | 1.72 | 1.90 | 1.81 | 1.98 | +0.58 | +41.43% | 0.01 | 143 | 1,684 | 0.29 | 0.25 | 0.02 | -0.05 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 135.00 | 0.50 | 1.19 | 0.85 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 741 | 0.28 | 0.15 | 0.02 | -0.03 | 11/24/2025 | 11/26/2025 3:59:54 PM EST |
| 140.00 | 0.10 | 0.85 | 0.48 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 304 | 0.27 | 0.09 | 0.01 | -0.02 | 11/12/2025 | 11/26/2025 3:59:54 PM EST |
| 145.00 | 0.22 | 0.45 | 0.34 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 3,749 | 0.31 | 0.05 | 0.01 | -0.01 | 11/24/2025 | 11/26/2025 3:59:54 PM EST |
| 150.00 | 0.00 | 0.54 | 0.27 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 838 | 0.40 | 0.02 | 0.00 | -0.01 | 11/19/2025 | 11/26/2025 3:59:54 PM EST |
| 155.00 | 0.00 | 0.41 | 0.21 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 399 | 0.42 | 0.01 | 0.00 | 0.00 | 7/11/2025 | 11/26/2025 3:59:54 PM EST |
| 160.00 | 0.00 | 0.36 | 0.18 | 1.03 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.45 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 11/26/2025 3:59:54 PM EST |
| 165.00 | 0.00 | 0.34 | 0.17 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.48 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 11/26/2025 3:59:54 PM EST |
| 170.00 | 0.00 | 0.32 | 0.16 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 175.00 | 0.00 | 0.31 | 0.16 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 180.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.11 | 0.06 | % | 0.02 | 0 | 4 | EST | |||||||
| 5.00 | 0.00 | 0.09 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 415 | 4/9/2025 | EST | ||||
| 7.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 846 | 9/18/2025 | EST | ||||
| 10.00 | 0.12 | 0.53 | 0.33 | 1.01 | 0.00 | 0.00% | 0.03 | 0 | 3 | 6/11/2025 | EST | ||||
| 12.00 | 1.61 | 2.24 | 1.93 | 2.33 | 0.00 | 0.00% | 0.16 | 0 | 0 | 6/10/2025 | EST | ||||
| 15.00 | 4.75 | 5.30 | 5.03 | % | 0.34 | 0 | 0 | EST | |||||||
| 37.50 | 0.00 | 2.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.24 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 11/26/2025 3:59:54 PM EST |
| 40.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 7 | 2.16 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 42.50 | 0.00 | 2.03 | 1.02 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.03 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 11/26/2025 3:59:54 PM EST |
| 45.00 | 0.00 | 2.03 | 1.02 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.93 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 11/26/2025 3:59:54 PM EST |
| 47.50 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 14 | 1.86 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 11/26/2025 3:59:54 PM EST |
| 50.00 | 0.00 | 0.04 | 0.02 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 173 | 0.91 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 11/26/2025 3:59:54 PM EST |
| 55.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 11 | 1.60 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 11/26/2025 3:59:54 PM EST |
| 60.00 | 0.00 | 0.26 | 0.13 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,570 | 0.93 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 3:59:54 PM EST |
| 62.50 | 0.00 | 0.26 | 0.13 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.88 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 11/26/2025 3:59:54 PM EST |
| 65.00 | 0.00 | 0.27 | 0.14 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.84 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 11/26/2025 3:59:54 PM EST |
| 67.50 | 0.00 | 0.28 | 0.14 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.80 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 11/26/2025 3:59:54 PM EST |
| 70.00 | 0.00 | 0.29 | 0.15 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.76 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/26/2025 3:59:54 PM EST |
| 72.50 | 0.00 | 0.30 | 0.15 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.72 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 11/26/2025 3:59:54 PM EST |
| 75.00 | 0.03 | 0.32 | 0.18 | 1.09 | 0.00 | 0.00% | 0.00 | 0 | 29,891 | 0.59 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/26/2025 3:59:54 PM EST |
| 77.50 | 0.00 | 0.34 | 0.17 | 1.14 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.65 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/26/2025 3:59:54 PM EST |
| 80.00 | 0.00 | 0.36 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 153 | 0.61 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/26/2025 3:59:54 PM EST |
| 82.50 | 0.00 | 0.39 | 0.20 | 2.15 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.58 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 11/26/2025 3:59:54 PM EST |
| 85.00 | 0.00 | 0.45 | 0.23 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 5,179 | 0.56 | 0.00 | 0.00 | -0.01 | 10/23/2025 | 11/26/2025 3:59:54 PM EST |
| 87.50 | 0.00 | 0.52 | 0.26 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 435 | 0.53 | 0.00 | 0.00 | -0.01 | 11/13/2025 | 11/26/2025 3:59:54 PM EST |
| 90.00 | 0.00 | 0.63 | 0.32 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 237 | 0.52 | -0.01 | 0.00 | -0.01 | 11/20/2025 | 11/26/2025 3:59:54 PM EST |
| 92.50 | 0.02 | 0.75 | 0.39 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 146 | 0.39 | -0.01 | 0.00 | -0.02 | 11/10/2025 | 11/26/2025 3:59:54 PM EST |
| 95.00 | 0.20 | 0.92 | 0.56 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 240 | 0.42 | -0.02 | 0.00 | -0.02 | 11/20/2025 | 11/26/2025 3:59:54 PM EST |
| 97.50 | 0.21 | 0.90 | 0.56 | 0.50 | -0.21 | -29.58% | 0.01 | 1 | 571 | 0.38 | -0.04 | 0.01 | -0.03 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 100.00 | 0.48 | 1.10 | 0.79 | 0.75 | -0.25 | -25.00% | 0.01 | 1 | 679 | 0.38 | -0.06 | 0.01 | -0.03 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 105.00 | 0.75 | 1.21 | 0.98 | 1.62 | 0.00 | 0.00% | 0.01 | 0 | 3,310 | 0.33 | -0.12 | 0.01 | -0.04 | 11/25/2025 | 11/26/2025 3:59:54 PM EST |
| 110.00 | 1.68 | 2.00 | 1.84 | 2.03 | -0.79 | -28.02% | 0.02 | 56 | 1,236 | 0.31 | -0.21 | 0.02 | -0.05 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 115.00 | 3.10 | 3.45 | 3.28 | 3.14 | -1.36 | -30.23% | 0.03 | 12 | 438 | 0.31 | -0.34 | 0.03 | -0.06 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 120.00 | 5.35 | 5.65 | 5.50 | 5.50 | -1.50 | -21.43% | 0.05 | 22 | 624 | 0.30 | -0.48 | 0.03 | -0.06 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 125.00 | 8.05 | 8.80 | 8.43 | 8.25 | -0.75 | -8.34% | 0.07 | 10 | 1,432 | 0.30 | -0.63 | 0.03 | -0.06 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 130.00 | 11.15 | 13.10 | 12.13 | 15.95 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.36 | -0.75 | 0.02 | -0.05 | 6/17/2025 | 11/26/2025 3:59:54 PM EST |
| 135.00 | 15.70 | 17.70 | 16.70 | % | 0.12 | 0 | 0 | 0.41 | -0.85 | 0.02 | -0.03 | 11/26/2025 3:59:54 PM EST | |||
| 140.00 | 20.00 | 22.60 | 21.30 | % | 0.15 | 0 | 0 | 0.47 | -0.91 | 0.01 | -0.02 | 11/26/2025 3:59:54 PM EST | |||
| 145.00 | 24.10 | 27.50 | 25.80 | % | 0.18 | 0 | 0 | 0.52 | -0.95 | 0.01 | -0.01 | 11/26/2025 3:59:54 PM EST | |||
| 150.00 | 29.15 | 32.30 | 30.73 | % | 0.20 | 0 | 0 | 0.52 | -0.98 | 0.00 | -0.01 | 11/26/2025 3:59:54 PM EST | |||
| 155.00 | 34.15 | 37.30 | 35.73 | % | 0.23 | 0 | 0 | 0.57 | -0.99 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 160.00 | 39.70 | 42.30 | 41.00 | % | 0.26 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 165.00 | 44.10 | 47.45 | 45.78 | % | 0.28 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 170.00 | 49.15 | 52.30 | 50.73 | % | 0.30 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 175.00 | 54.10 | 57.30 | 55.70 | % | 0.32 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 180.00 | 59.10 | 62.30 | 60.70 | % | 0.34 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST |