Options Chain for EXPAND ENERGY CORPORATION COM (EXE) - $109.30 as of 10/8/2025 4:02:10 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 | 53.10 | 55.00 | 54.05 | % | 0.98 | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:51 PM EST | |||
| 60.00 | 48.10 | 49.70 | 48.90 | % | 0.81 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:51 PM EST | |||
| 65.00 | 43.20 | 45.00 | 44.10 | 32.90 | 0.00 | 0.00% | 0.68 | 0 | 1 | 2.72 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 10/8/2025 2:58:51 PM EST |
| 70.00 | 38.15 | 40.05 | 39.10 | 30.25 | 0.00 | 0.00% | 0.56 | 0 | 13 | 2.42 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 10/8/2025 2:58:51 PM EST |
| 75.00 | 33.20 | 34.95 | 34.08 | 21.55 | 0.00 | 0.00% | 0.45 | 0 | 17 | 2.08 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 10/8/2025 2:58:51 PM EST |
| 80.00 | 28.10 | 30.00 | 29.05 | 20.65 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.82 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 10/8/2025 2:58:51 PM EST |
| 85.00 | 23.45 | 25.45 | 24.45 | 15.15 | 0.00 | 0.00% | 0.29 | 0 | 12 | 1.39 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 10/8/2025 2:58:51 PM EST |
| 90.00 | 18.70 | 18.95 | 18.83 | 18.80 | +0.07 | +0.38% | 0.21 | 12 | 492 | 0.84 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:51 PM EST |
| 95.00 | 13.40 | 14.20 | 13.80 | 13.70 | +0.90 | +7.04% | 0.15 | 1 | 369 | 0.56 | 0.98 | 0.01 | -0.03 | 10/8/2025 | 10/8/2025 2:58:51 PM EST |
| 100.00 | 8.85 | 9.10 | 8.98 | 8.84 | +0.04 | +0.46% | 0.09 | 16 | 1,638 | 0.35 | 0.91 | 0.03 | -0.07 | 10/8/2025 | 10/8/2025 2:58:51 PM EST |
| 105.00 | 4.45 | 4.65 | 4.55 | 4.20 | -0.70 | -14.29% | 0.04 | 33 | 2,495 | 0.32 | 0.72 | 0.06 | -0.11 | 10/8/2025 | 10/8/2025 2:58:51 PM EST |
| 110.00 | 1.51 | 1.64 | 1.58 | 1.59 | -0.22 | -12.16% | 0.01 | 57 | 4,098 | 0.31 | 0.36 | 0.07 | -0.11 | 10/8/2025 | 10/8/2025 2:58:51 PM EST |
| 115.00 | 0.26 | 0.54 | 0.40 | 0.27 | -0.14 | -34.15% | 0.00 | 13 | 2,765 | 0.31 | 0.11 | 0.03 | -0.06 | 10/8/2025 | 10/8/2025 2:58:51 PM EST |
| 120.00 | 0.00 | 0.35 | 0.18 | 0.10 | -0.01 | -9.10% | 0.00 | 14 | 1,630 | 0.49 | 0.02 | 0.01 | -0.01 | 10/8/2025 | 10/8/2025 2:58:51 PM EST |
| 125.00 | 0.00 | 2.05 | 1.03 | 0.11 | +0.01 | +10.00% | 0.01 | 1 | 76 | 1.09 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:51 PM EST |
| 130.00 | 0.00 | 0.30 | 0.15 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 158 | 0.73 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 10/8/2025 2:58:51 PM EST |
| 135.00 | 0.00 | 2.13 | 1.07 | 3.10 | 0.00 | 0.00% | 0.01 | 0 | 120 | 1.03 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 10/8/2025 2:58:51 PM EST |
| 140.00 | 0.00 | 2.13 | 1.07 | 1.16 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.15 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 10/8/2025 2:58:51 PM EST |
| 145.00 | 0.00 | 2.13 | 1.07 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.26 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 10/8/2025 2:58:51 PM EST |
| 150.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.37 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 10/8/2025 2:58:51 PM EST |
| 155.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:51 PM EST | |||
| 160.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:51 PM EST | |||
| 165.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:51 PM EST | |||
| 170.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:51 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 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.89 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:58:51 PM EST |
| 60.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:51 PM EST | |||
| 65.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:51 PM EST | |||
| 70.00 | 0.00 | 0.11 | 0.06 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.32 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 2:58:51 PM EST |
| 75.00 | 0.00 | 1.93 | 0.97 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.08 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 10/8/2025 2:58:51 PM EST |
| 80.00 | 0.00 | 0.12 | 0.06 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.98 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 2:58:51 PM EST |
| 85.00 | 0.00 | 0.25 | 0.13 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 3,762 | 0.90 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:58:51 PM EST |
| 90.00 | 0.00 | 0.14 | 0.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 540 | 0.66 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:58:51 PM EST |
| 95.00 | 0.05 | 0.15 | 0.10 | 0.10 | +0.01 | +11.12% | 0.00 | 1 | 1,242 | 0.45 | -0.02 | 0.01 | -0.03 | 10/8/2025 | 10/8/2025 2:58:51 PM EST |
| 100.00 | 0.00 | 0.22 | 0.11 | 0.20 | -0.05 | -20.00% | 0.00 | 7 | 1,253 | 0.36 | -0.09 | 0.03 | -0.07 | 10/8/2025 | 10/8/2025 2:58:51 PM EST |
| 105.00 | 0.70 | 0.79 | 0.75 | 0.83 | +0.03 | +3.75% | 0.01 | 9 | 1,446 | 0.32 | -0.28 | 0.06 | -0.11 | 10/8/2025 | 10/8/2025 2:58:51 PM EST |
| 110.00 | 2.68 | 2.86 | 2.77 | 3.20 | +0.15 | +4.92% | 0.03 | 8 | 306 | 0.31 | -0.64 | 0.07 | -0.11 | 10/8/2025 | 10/8/2025 2:58:51 PM EST |
| 115.00 | 6.15 | 7.40 | 6.78 | 6.70 | 0.00 | 0.00% | 0.06 | 0 | 194 | 0.40 | -0.89 | 0.03 | -0.06 | 10/7/2025 | 10/8/2025 2:58:51 PM EST |
| 120.00 | 10.70 | 13.20 | 11.95 | 20.40 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.72 | -0.98 | 0.01 | -0.01 | 8/5/2025 | 10/8/2025 2:58:51 PM EST |
| 125.00 | 15.65 | 18.25 | 16.95 | 9.10 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 6/23/2025 | 10/8/2025 2:58:51 PM EST |
| 130.00 | 20.65 | 22.70 | 21.68 | 23.18 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.89 | -1.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 2:58:51 PM EST |
| 135.00 | 25.60 | 28.35 | 26.98 | % | 0.20 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:51 PM EST | |||
| 140.00 | 30.35 | 33.15 | 31.75 | % | 0.23 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:51 PM EST | |||
| 145.00 | 35.50 | 37.95 | 36.73 | % | 0.25 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:51 PM EST | |||
| 150.00 | 40.55 | 42.95 | 41.75 | % | 0.28 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:51 PM EST | |||
| 155.00 | 45.90 | 48.15 | 47.03 | % | 0.30 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:51 PM EST | |||
| 160.00 | 50.70 | 52.95 | 51.83 | % | 0.32 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:51 PM EST | |||
| 165.00 | 55.55 | 58.15 | 56.85 | % | 0.34 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:51 PM EST | |||
| 170.00 | 60.80 | 62.90 | 61.85 | % | 0.36 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:51 PM EST |