Options Chain for EXPAND ENERGY CORPORATION COM (EXE) - $94.04 as of 8/17/2026 4:46:15 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 | 37.60 | 41.20 | 39.40 | % | 0.72 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:56 PM EST | |||
| 60.00 | 32.60 | 36.40 | 34.50 | 36.80 | 0.00 | 0.00% | 0.57 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 3:59:56 PM EST |
| 65.00 | 27.80 | 30.90 | 29.35 | % | 0.45 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:56 PM EST | |||
| 70.00 | 23.30 | 26.30 | 24.80 | 19.10 | 0.00 | 0.00% | 0.35 | 0 | 3 | 0.72 | 1.00 | 0.00 | -0.01 | 7/28/2026 | 8/17/2026 3:59:56 PM EST |
| 75.00 | 17.70 | 21.60 | 19.65 | 20.40 | 0.00 | 0.00% | 0.26 | 0 | 11 | 0.63 | 0.98 | 0.00 | -0.01 | 8/13/2026 | 8/17/2026 3:59:56 PM EST |
| 80.00 | 13.30 | 16.60 | 14.95 | 13.30 | 0.00 | 0.00% | 0.19 | 0 | 16 | 0.50 | 0.93 | 0.01 | -0.02 | 7/29/2026 | 8/17/2026 3:59:56 PM EST |
| 85.00 | 9.50 | 11.90 | 10.70 | 13.30 | 0.00 | 0.00% | 0.13 | 0 | 296 | 0.41 | 0.84 | 0.02 | -0.03 | 8/10/2026 | 8/17/2026 3:59:56 PM EST |
| 90.00 | 6.00 | 8.00 | 7.00 | 6.22 | -3.33 | -34.87% | 0.08 | 21 | 525 | 0.27 | 0.70 | 0.03 | -0.04 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 95.00 | 3.50 | 5.00 | 4.25 | 4.20 | -0.80 | -16.00% | 0.04 | 24 | 748 | 0.28 | 0.52 | 0.04 | -0.04 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 100.00 | 2.25 | 3.30 | 2.78 | 2.40 | -0.35 | -12.73% | 0.03 | 61 | 2,809 | 0.31 | 0.36 | 0.03 | -0.04 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 105.00 | 0.40 | 1.75 | 1.08 | 1.15 | -0.58 | -33.53% | 0.01 | 5 | 1,255 | 0.26 | 0.22 | 0.03 | -0.03 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 110.00 | 0.40 | 1.05 | 0.73 | 0.65 | -0.35 | -35.00% | 0.01 | 40 | 2,873 | 0.30 | 0.13 | 0.02 | -0.02 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 115.00 | 0.05 | 0.85 | 0.45 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.30 | 0.07 | 0.01 | -0.01 | 8/12/2026 | 8/17/2026 3:59:56 PM EST |
| 120.00 | 0.00 | 0.50 | 0.25 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 178 | 0.39 | 0.03 | 0.01 | -0.01 | 8/7/2026 | 8/17/2026 3:59:56 PM EST |
| 125.00 | 0.00 | 0.35 | 0.18 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 1,499 | 0.37 | 0.02 | 0.00 | -0.01 | 8/11/2026 | 8/17/2026 3:59:56 PM EST |
| 130.00 | 0.00 | 0.55 | 0.28 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 534 | 0.50 | 0.01 | 0.00 | 0.00 | 8/5/2026 | 8/17/2026 3:59:56 PM EST |
| 135.00 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.54 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 8/17/2026 3:59:56 PM EST |
| 140.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.57 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 3:59:56 PM EST |
| 145.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.60 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 8/17/2026 3:59:56 PM EST |
| 150.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.65 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 8/17/2026 3:59:56 PM EST |
| 155.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:56 PM EST | |||
| 160.00 | 0.00 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.71 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 8/17/2026 3:59:56 PM EST |
| 165.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:56 PM EST | |||
| 170.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:56 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 | 0.80 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 8/17/2026 3:59:56 PM EST |
| 60.00 | 0.00 | 0.45 | 0.23 | 0.08 | % | 0.00 | 4 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:56 PM EST | |
| 65.00 | 0.00 | 0.30 | 0.15 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.54 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/17/2026 3:59:56 PM EST |
| 70.00 | 0.00 | 0.65 | 0.33 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 153 | 0.53 | 0.00 | 0.00 | -0.01 | 7/28/2026 | 8/17/2026 3:59:56 PM EST |
| 75.00 | 0.00 | 0.45 | 0.23 | 0.23 | +0.08 | +53.34% | 0.00 | 40 | 310 | 0.40 | -0.02 | 0.00 | -0.01 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 80.00 | 0.25 | 0.70 | 0.48 | 0.53 | -0.01 | -1.86% | 0.01 | 15 | 474 | 0.31 | -0.07 | 0.01 | -0.02 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 85.00 | 0.90 | 1.20 | 1.05 | 1.10 | +0.05 | +4.77% | 0.01 | 19,812 | 1,355 | 0.30 | -0.16 | 0.02 | -0.03 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 90.00 | 1.90 | 2.75 | 2.33 | 2.65 | +0.45 | +20.46% | 0.03 | 48 | 2,528 | 0.29 | -0.30 | 0.03 | -0.04 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 95.00 | 4.20 | 4.90 | 4.55 | 4.86 | +0.60 | +14.09% | 0.05 | 53 | 1,175 | 0.29 | -0.48 | 0.04 | -0.04 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 100.00 | 6.50 | 9.10 | 7.80 | 7.12 | 0.00 | 0.00% | 0.08 | 0 | 1,081 | 0.30 | -0.64 | 0.03 | -0.04 | 8/14/2026 | 8/17/2026 3:59:56 PM EST |
| 105.00 | 10.60 | 13.00 | 11.80 | 10.10 | 0.00 | 0.00% | 0.11 | 0 | 58 | 0.41 | -0.78 | 0.03 | -0.03 | 8/10/2026 | 8/17/2026 3:59:56 PM EST |
| 110.00 | 15.00 | 18.10 | 16.55 | 14.60 | 0.00 | 0.00% | 0.15 | 0 | 6 | 0.51 | -0.87 | 0.02 | -0.02 | 8/10/2026 | 8/17/2026 3:59:56 PM EST |
| 115.00 | 19.20 | 22.70 | 20.95 | % | 0.18 | 0 | 0 | 0.55 | -0.93 | 0.01 | -0.01 | 8/17/2026 3:59:56 PM EST | |||
| 120.00 | 24.40 | 27.90 | 26.15 | 23.01 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.62 | -0.97 | 0.01 | -0.01 | 4/9/2026 | 8/17/2026 3:59:56 PM EST |
| 125.00 | 29.20 | 32.90 | 31.05 | % | 0.25 | 0 | 0 | 0.72 | -0.98 | 0.00 | -0.01 | 8/17/2026 3:59:56 PM EST | |||
| 130.00 | 34.60 | 37.80 | 36.20 | % | 0.28 | 0 | 0 | 0.74 | -0.99 | 0.00 | 0.00 | 8/17/2026 3:59:56 PM EST | |||
| 135.00 | 39.70 | 42.70 | 41.20 | % | 0.31 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:56 PM EST | |||
| 140.00 | 44.30 | 47.80 | 46.05 | % | 0.33 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:56 PM EST | |||
| 145.00 | 49.40 | 52.40 | 50.90 | % | 0.35 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:56 PM EST | |||
| 150.00 | 54.10 | 57.80 | 55.95 | % | 0.37 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:56 PM EST | |||
| 155.00 | 59.40 | 62.80 | 61.10 | % | 0.39 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:56 PM EST | |||
| 160.00 | 64.50 | 67.80 | 66.15 | % | 0.41 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:56 PM EST | |||
| 165.00 | 69.40 | 72.80 | 71.10 | % | 0.43 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:56 PM EST | |||
| 170.00 | 74.10 | 77.80 | 75.95 | % | 0.45 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:56 PM EST |