Options Chain for EXPAND ENERGY CORPORATION COM (EXE) - $94.66 as of 8/22/2025 8:04:31 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 | 39.05 | 41.80 | 40.43 | % | 0.74 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 60.00 | 33.65 | 37.10 | 35.38 | % | 0.59 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 65.00 | 29.35 | 30.80 | 30.08 | % | 0.46 | 0 | 0 | 0.68 | 1.00 | 0.00 | -0.01 | 8/22/2025 3:59:51 PM EST | |||
| 70.00 | 24.45 | 25.80 | 25.13 | 25.50 | 0.00 | 0.00% | 0.36 | 0 | 1 | 0.60 | 0.99 | 0.00 | -0.01 | 8/18/2025 | 8/22/2025 3:59:51 PM EST |
| 75.00 | 19.70 | 21.00 | 20.35 | % | 0.27 | 0 | 0 | 0.51 | 0.97 | 0.01 | -0.02 | 8/22/2025 3:59:51 PM EST | |||
| 80.00 | 14.85 | 16.30 | 15.58 | 14.75 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.44 | 0.92 | 0.01 | -0.03 | 8/20/2025 | 8/22/2025 3:59:51 PM EST |
| 85.00 | 11.10 | 11.80 | 11.45 | 11.20 | 0.00 | 0.00% | 0.13 | 0 | 13 | 0.34 | 0.84 | 0.02 | -0.03 | 8/20/2025 | 8/22/2025 3:59:51 PM EST |
| 90.00 | 7.15 | 7.70 | 7.43 | 7.25 | -0.80 | -9.94% | 0.08 | 92 | 472 | 0.28 | 0.71 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 95.00 | 4.05 | 4.25 | 4.15 | 4.20 | -0.40 | -8.70% | 0.04 | 77 | 472 | 0.27 | 0.53 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 100.00 | 2.03 | 2.11 | 2.07 | 2.02 | -0.73 | -26.55% | 0.02 | 2,590 | 4,128 | 0.26 | 0.34 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 105.00 | 0.86 | 1.05 | 0.96 | 0.99 | -0.42 | -29.79% | 0.01 | 75 | 234 | 0.26 | 0.18 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 110.00 | 0.35 | 0.46 | 0.41 | 0.41 | -0.22 | -34.93% | 0.00 | 29 | 2,276 | 0.29 | 0.09 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 115.00 | 0.06 | 0.45 | 0.26 | 0.23 | -0.12 | -34.29% | 0.00 | 21 | 1,367 | 0.28 | 0.04 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 120.00 | 0.00 | 0.60 | 0.30 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 127 | 0.41 | 0.01 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:51 PM EST |
| 125.00 | 0.00 | 0.51 | 0.26 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 122 | 0.45 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:51 PM EST |
| 130.00 | 0.00 | 0.67 | 0.34 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 158 | 0.49 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:51 PM EST |
| 135.00 | 0.00 | 0.24 | 0.12 | 3.10 | 0.00 | 0.00% | 0.00 | 0 | 120 | 0.47 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 8/22/2025 3:59:51 PM EST |
| 140.00 | 0.00 | 0.62 | 0.31 | 1.16 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.56 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 8/22/2025 3:59:51 PM EST |
| 145.00 | 0.00 | 0.41 | 0.21 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.54 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 8/22/2025 3:59:51 PM EST |
| 150.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.64 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:51 PM EST |
| 155.00 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 160.00 | 0.00 | 0.38 | 0.19 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 165.00 | 0.00 | 0.18 | 0.09 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 170.00 | 0.00 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 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 | 0.37 | 0.19 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.71 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 8/22/2025 3:59:51 PM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 65.00 | 0.00 | 0.44 | 0.22 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | -0.01 | 8/22/2025 3:59:51 PM EST | |||
| 70.00 | 0.00 | 0.50 | 0.25 | 0.15 | -0.02 | -11.77% | 0.00 | 2 | 7 | 0.51 | -0.01 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 75.00 | 0.00 | 0.82 | 0.41 | % | 0.01 | 0 | 0 | 0.46 | -0.03 | 0.01 | -0.02 | 8/22/2025 3:59:51 PM EST | |||
| 80.00 | 0.41 | 0.54 | 0.48 | 0.48 | -0.34 | -41.47% | 0.01 | 1 | 75 | 0.33 | -0.08 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 85.00 | 0.88 | 1.03 | 0.96 | 0.91 | -0.40 | -30.54% | 0.01 | 26 | 6,830 | 0.30 | -0.16 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 90.00 | 1.90 | 2.05 | 1.98 | 1.81 | -0.90 | -33.21% | 0.02 | 16 | 178 | 0.28 | -0.29 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 95.00 | 3.80 | 4.00 | 3.90 | 3.59 | -0.81 | -18.41% | 0.04 | 43 | 425 | 0.27 | -0.47 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 100.00 | 6.75 | 6.95 | 6.85 | 6.70 | 0.00 | 0.00% | 0.07 | 1 | 1,179 | 0.26 | -0.66 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 105.00 | 10.70 | 10.95 | 10.83 | 10.25 | -1.45 | -12.40% | 0.10 | 10 | 1,282 | 0.27 | -0.82 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 110.00 | 14.80 | 15.55 | 15.18 | 10.87 | 0.00 | 0.00% | 0.14 | 0 | 119 | 0.30 | -0.91 | 0.02 | -0.02 | 8/6/2025 | 8/22/2025 3:59:51 PM EST |
| 115.00 | 19.70 | 21.10 | 20.40 | 22.24 | 0.00 | 0.00% | 0.18 | 0 | 59 | 0.40 | -0.96 | 0.01 | -0.01 | 8/19/2025 | 8/22/2025 3:59:51 PM EST |
| 120.00 | 24.70 | 26.15 | 25.43 | 20.40 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.50 | -0.99 | 0.00 | 0.00 | 8/5/2025 | 8/22/2025 3:59:51 PM EST |
| 125.00 | 29.75 | 31.15 | 30.45 | 9.10 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 6/23/2025 | 8/22/2025 3:59:51 PM EST |
| 130.00 | 34.75 | 36.10 | 35.43 | 29.25 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.63 | -1.00 | 0.00 | 0.00 | 7/21/2025 | 8/22/2025 3:59:51 PM EST |
| 135.00 | 39.70 | 41.05 | 40.38 | % | 0.30 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 140.00 | 44.70 | 45.75 | 45.23 | % | 0.32 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 145.00 | 49.70 | 51.10 | 50.40 | % | 0.35 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 150.00 | 54.75 | 56.10 | 55.43 | % | 0.37 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 155.00 | 59.80 | 61.10 | 60.45 | % | 0.39 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 160.00 | 64.70 | 66.10 | 65.40 | % | 0.41 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 165.00 | 69.85 | 71.15 | 70.50 | % | 0.43 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 170.00 | 74.70 | 76.15 | 75.43 | % | 0.44 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST |