Options Chain for EXPAND ENERGY CORPORATION COM (EXE) - $96.06 as of 8/24/2026 5:15:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 40.00 | 43.70 | 41.85 | % | 0.76 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 60.00 | 35.00 | 38.80 | 36.90 | 36.80 | 0.00 | 0.00% | 0.61 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/24/2026 3:59:59 PM EST |
| 65.00 | 29.80 | 33.10 | 31.45 | % | 0.48 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 70.00 | 25.00 | 27.80 | 26.40 | 19.10 | 0.00 | 0.00% | 0.38 | 0 | 3 | 0.69 | 1.00 | 0.00 | -0.01 | 7/28/2026 | 8/24/2026 3:59:59 PM EST |
| 75.00 | 20.10 | 24.00 | 22.05 | 20.40 | 0.00 | 0.00% | 0.29 | 0 | 11 | 0.73 | 0.99 | 0.00 | -0.01 | 8/13/2026 | 8/24/2026 3:59:59 PM EST |
| 80.00 | 15.80 | 18.50 | 17.15 | 13.30 | 0.00 | 0.00% | 0.21 | 0 | 16 | 0.44 | 0.97 | 0.01 | -0.03 | 7/29/2026 | 8/24/2026 3:59:59 PM EST |
| 85.00 | 11.30 | 14.00 | 12.65 | 13.30 | 0.00 | 0.00% | 0.15 | 0 | 296 | 0.40 | 0.90 | 0.02 | -0.04 | 8/10/2026 | 8/24/2026 3:59:59 PM EST |
| 90.00 | 7.40 | 10.00 | 8.70 | 9.41 | 0.00 | 0.00% | 0.10 | 0 | 530 | 0.38 | 0.78 | 0.03 | -0.05 | 8/21/2026 | 8/24/2026 3:59:59 PM EST |
| 95.00 | 5.20 | 6.00 | 5.60 | 5.10 | -0.30 | -5.56% | 0.06 | 7 | 755 | 0.30 | 0.61 | 0.03 | -0.05 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 100.00 | 2.85 | 3.80 | 3.33 | 2.90 | -0.48 | -14.21% | 0.03 | 46 | 3,029 | 0.31 | 0.42 | 0.03 | -0.05 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 105.00 | 1.45 | 2.15 | 1.80 | 1.70 | -0.26 | -13.27% | 0.02 | 16 | 1,265 | 0.31 | 0.26 | 0.03 | -0.04 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 110.00 | 0.70 | 1.15 | 0.93 | 0.80 | -0.10 | -11.12% | 0.01 | 46 | 2,994 | 0.32 | 0.15 | 0.02 | -0.03 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 115.00 | 0.20 | 0.65 | 0.43 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 110 | 0.31 | 0.08 | 0.01 | -0.02 | 8/20/2026 | 8/24/2026 3:59:59 PM EST |
| 120.00 | 0.05 | 0.65 | 0.35 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 178 | 0.34 | 0.04 | 0.01 | -0.01 | 8/7/2026 | 8/24/2026 3:59:59 PM EST |
| 125.00 | 0.15 | 0.60 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,514 | 0.41 | 0.02 | 0.00 | -0.01 | 8/21/2026 | 8/24/2026 3:59:59 PM EST |
| 130.00 | 0.00 | 0.45 | 0.23 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 534 | 0.48 | 0.01 | 0.00 | 0.00 | 8/5/2026 | 8/24/2026 3:59:59 PM EST |
| 135.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.52 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 8/24/2026 3:59:59 PM EST |
| 140.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.57 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/24/2026 3:59:59 PM EST |
| 145.00 | 0.00 | 0.85 | 0.43 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.69 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 8/24/2026 3:59:59 PM EST |
| 150.00 | 0.00 | 0.80 | 0.40 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.73 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 8/24/2026 3:59:59 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 160.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.80 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 8/24/2026 3:59:59 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 170.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.88 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 8/24/2026 3:59:59 PM EST |
| 60.00 | 0.00 | 0.70 | 0.35 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.84 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/24/2026 3:59:59 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 70 | 0.73 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/24/2026 3:59:59 PM EST |
| 70.00 | 0.00 | 0.60 | 0.30 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 154 | 0.59 | 0.00 | 0.00 | -0.01 | 8/21/2026 | 8/24/2026 3:59:59 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.09 | -0.03 | -25.00% | 0.01 | 10 | 344 | 0.51 | -0.01 | 0.00 | -0.01 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 80.00 | 0.05 | 0.55 | 0.30 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 459 | 0.32 | -0.03 | 0.01 | -0.03 | 8/21/2026 | 8/24/2026 3:59:59 PM EST |
| 85.00 | 0.55 | 0.80 | 0.68 | 0.90 | +0.12 | +15.39% | 0.01 | 14 | 21,006 | 0.32 | -0.10 | 0.02 | -0.04 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 90.00 | 1.30 | 1.80 | 1.55 | 1.70 | 0.00 | 0.00% | 0.02 | 78 | 2,679 | 0.30 | -0.22 | 0.03 | -0.05 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 95.00 | 2.85 | 3.70 | 3.28 | 3.63 | +0.03 | +0.84% | 0.03 | 65 | 1,227 | 0.30 | -0.39 | 0.03 | -0.05 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 100.00 | 5.70 | 7.00 | 6.35 | 7.16 | +0.84 | +13.30% | 0.06 | 6 | 1,078 | 0.31 | -0.58 | 0.03 | -0.05 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 105.00 | 9.00 | 10.60 | 9.80 | 9.80 | 0.00 | 0.00% | 0.09 | 0 | 60 | 0.29 | -0.74 | 0.03 | -0.04 | 8/21/2026 | 8/24/2026 3:59:59 PM EST |
| 110.00 | 13.50 | 15.50 | 14.50 | 14.60 | 0.00 | 0.00% | 0.13 | 0 | 6 | 0.44 | -0.85 | 0.02 | -0.03 | 8/10/2026 | 8/24/2026 3:59:59 PM EST |
| 115.00 | 17.00 | 20.70 | 18.85 | 18.89 | -0.77 | -3.92% | 0.16 | 6 | 2 | 0.53 | -0.92 | 0.01 | -0.02 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 120.00 | 22.00 | 25.60 | 23.80 | 23.01 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.59 | -0.96 | 0.01 | -0.01 | 4/9/2026 | 8/24/2026 3:59:59 PM EST |
| 125.00 | 26.70 | 30.60 | 28.65 | % | 0.23 | 0 | 0 | 0.66 | -0.98 | 0.00 | -0.01 | 8/24/2026 3:59:59 PM EST | |||
| 130.00 | 32.90 | 35.60 | 34.25 | % | 0.26 | 0 | 0 | 0.74 | -0.99 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 135.00 | 36.80 | 40.60 | 38.70 | % | 0.29 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 140.00 | 42.60 | 44.90 | 43.75 | % | 0.31 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 145.00 | 46.70 | 49.90 | 48.30 | % | 0.33 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 150.00 | 52.60 | 54.90 | 53.75 | % | 0.36 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 155.00 | 57.60 | 60.20 | 58.90 | % | 0.38 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 160.00 | 61.80 | 65.20 | 63.50 | % | 0.40 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 165.00 | 67.80 | 70.20 | 69.00 | % | 0.42 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 170.00 | 71.70 | 74.90 | 73.30 | % | 0.43 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST |