Options Chain for EXPAND ENERGY CORPORATION COM (EXE) - $87.22 as of 9/28/2026 8:03:43 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 35.60 | 38.90 | 37.25 | % | 0.74 | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:01 PM EST | |||
| 55.00 | 30.90 | 33.60 | 32.25 | % | 0.59 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:01 PM EST | |||
| 60.00 | 25.90 | 28.50 | 27.20 | % | 0.45 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:01 PM EST | |||
| 65.00 | 20.90 | 23.90 | 22.40 | % | 0.34 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:01 PM EST | |||
| 70.00 | 16.10 | 18.90 | 17.50 | % | 0.25 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:01 PM EST | |||
| 75.00 | 11.30 | 13.90 | 12.60 | % | 0.17 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:01 PM EST | |||
| 76.00 | 10.30 | 12.60 | 11.45 | % | 0.15 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:01 PM EST | |||
| 77.00 | 8.50 | 11.90 | 10.20 | % | 0.13 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:01 PM EST | |||
| 78.00 | 8.30 | 10.50 | 9.40 | % | 0.12 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:01 PM EST | |||
| 79.00 | 7.30 | 10.00 | 8.65 | % | 0.11 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:01 PM EST | |||
| 80.00 | 6.00 | 9.00 | 7.50 | % | 0.09 | 0 | 0 | 0.97 | 0.99 | 0.01 | -0.01 | 9/25/2026 4:00:01 PM EST | |||
| 81.00 | 5.20 | 7.50 | 6.35 | % | 0.08 | 0 | 0 | 0.76 | 0.97 | 0.02 | -0.03 | 9/25/2026 4:00:01 PM EST | |||
| 82.00 | 3.80 | 6.80 | 5.30 | % | 0.06 | 0 | 0 | 0.76 | 0.95 | 0.03 | -0.06 | 9/25/2026 4:00:01 PM EST | |||
| 83.00 | 3.80 | 5.70 | 4.75 | % | 0.06 | 0 | 0 | 0.66 | 0.90 | 0.05 | -0.08 | 9/25/2026 4:00:01 PM EST | |||
| 84.00 | 3.00 | 4.30 | 3.65 | 3.19 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.49 | 0.84 | 0.07 | -0.09 | 9/25/2026 | 9/25/2026 4:00:01 PM EST |
| 85.00 | 2.35 | 3.30 | 2.83 | 2.55 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.29 | 0.75 | 0.09 | -0.11 | 9/21/2026 | 9/25/2026 4:00:01 PM EST |
| 86.00 | 1.85 | 3.00 | 2.43 | 1.85 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.37 | 0.65 | 0.11 | -0.12 | 9/21/2026 | 9/25/2026 4:00:01 PM EST |
| 87.00 | 1.30 | 1.70 | 1.50 | 1.60 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.29 | 0.53 | 0.11 | -0.12 | 9/25/2026 | 9/25/2026 4:00:01 PM EST |
| 88.00 | 0.90 | 1.20 | 1.05 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 92 | 0.29 | 0.42 | 0.11 | -0.12 | 9/25/2026 | 9/25/2026 4:00:01 PM EST |
| 89.00 | 0.50 | 1.30 | 0.90 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.34 | 0.32 | 0.10 | -0.11 | 9/25/2026 | 9/25/2026 4:00:01 PM EST |
| 90.00 | 0.25 | 0.65 | 0.45 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 98 | 0.29 | 0.23 | 0.09 | -0.09 | 9/25/2026 | 9/25/2026 4:00:01 PM EST |
| 91.00 | 0.05 | 0.65 | 0.35 | % | 0.00 | 0 | 0 | 0.30 | 0.16 | 0.07 | -0.07 | 9/25/2026 4:00:01 PM EST | |||
| 92.00 | 0.05 | 0.35 | 0.20 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.30 | 0.11 | 0.05 | -0.06 | 9/25/2026 | 9/25/2026 4:00:01 PM EST |
| 93.00 | 0.05 | 0.70 | 0.38 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.40 | 0.07 | 0.04 | -0.04 | 9/22/2026 | 9/25/2026 4:00:01 PM EST |
| 94.00 | 0.00 | 0.75 | 0.38 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.59 | 0.04 | 0.02 | -0.02 | 9/17/2026 | 9/25/2026 4:00:01 PM EST |
| 95.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 306 | 0.51 | 0.02 | 0.01 | -0.02 | 9/24/2026 | 9/25/2026 4:00:01 PM EST |
| 96.00 | 0.00 | 0.80 | 0.40 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.71 | 0.01 | 0.01 | -0.01 | 9/23/2026 | 9/25/2026 4:00:01 PM EST |
| 97.00 | 0.00 | 0.85 | 0.43 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.78 | 0.01 | 0.00 | 0.00 | 9/21/2026 | 9/25/2026 4:00:01 PM EST |
| 98.00 | 0.00 | 0.85 | 0.43 | 1.78 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.82 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/25/2026 4:00:01 PM EST |
| 99.00 | 0.00 | 0.80 | 0.40 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.85 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/25/2026 4:00:01 PM EST |
| 100.00 | 0.00 | 0.80 | 0.40 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.90 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/25/2026 4:00:01 PM EST |
| 101.00 | 0.00 | 0.80 | 0.40 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.94 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/25/2026 4:00:01 PM EST |
| 102.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:01 PM EST | |||
| 103.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:01 PM EST | |||
| 104.00 | 0.00 | 0.75 | 0.38 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.04 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/25/2026 4:00:01 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:01 PM EST | |||
| 106.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:01 PM EST | |||
| 107.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:01 PM EST | |||
| 108.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:01 PM EST | |||
| 109.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:01 PM EST | |||
| 110.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:01 PM EST | |||
| 111.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:01 PM EST | |||
| 55.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:01 PM EST | |||
| 60.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:01 PM EST | |||
| 65.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:01 PM EST | |||
| 70.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:01 PM EST | |||
| 75.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:01 PM EST | |||
| 76.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:01 PM EST | |||
| 77.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:01 PM EST | |||
| 78.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:01 PM EST | |||
| 79.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:01 PM EST | |||
| 80.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.61 | -0.01 | 0.01 | -0.01 | 9/25/2026 4:00:01 PM EST | |||
| 81.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.40 | -0.03 | 0.02 | -0.03 | 9/21/2026 | 9/25/2026 4:00:01 PM EST |
| 82.00 | 0.00 | 0.30 | 0.15 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.40 | -0.05 | 0.03 | -0.06 | 9/25/2026 | 9/25/2026 4:00:01 PM EST |
| 83.00 | 0.05 | 0.45 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.39 | -0.10 | 0.05 | -0.08 | 9/25/2026 | 9/25/2026 4:00:01 PM EST |
| 84.00 | 0.10 | 0.70 | 0.40 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.30 | -0.16 | 0.07 | -0.09 | 9/23/2026 | 9/25/2026 4:00:01 PM EST |
| 85.00 | 0.30 | 0.70 | 0.50 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 141 | 0.27 | -0.25 | 0.09 | -0.11 | 9/25/2026 | 9/25/2026 4:00:01 PM EST |
| 86.00 | 0.80 | 1.00 | 0.90 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 113 | 0.30 | -0.35 | 0.11 | -0.12 | 9/25/2026 | 9/25/2026 4:00:01 PM EST |
| 87.00 | 1.20 | 1.50 | 1.35 | 1.45 | 0.00 | 0.00% | 0.02 | 0 | 126 | 0.29 | -0.47 | 0.11 | -0.12 | 9/25/2026 | 9/25/2026 4:00:01 PM EST |
| 88.00 | 1.50 | 2.20 | 1.85 | 2.15 | 0.00 | 0.00% | 0.02 | 0 | 44 | 0.29 | -0.58 | 0.11 | -0.12 | 9/25/2026 | 9/25/2026 4:00:01 PM EST |
| 89.00 | 2.05 | 3.30 | 2.68 | 2.41 | 0.00 | 0.00% | 0.03 | 0 | 34 | 0.31 | -0.68 | 0.10 | -0.11 | 9/18/2026 | 9/25/2026 4:00:01 PM EST |
| 90.00 | 2.95 | 4.10 | 3.53 | 4.53 | 0.00 | 0.00% | 0.04 | 0 | 92 | 0.51 | -0.77 | 0.09 | -0.09 | 9/21/2026 | 9/25/2026 4:00:01 PM EST |
| 91.00 | 3.30 | 5.00 | 4.15 | 3.55 | 0.00 | 0.00% | 0.05 | 0 | 35 | 0.55 | -0.84 | 0.07 | -0.07 | 9/23/2026 | 9/25/2026 4:00:01 PM EST |
| 92.00 | 4.50 | 5.70 | 5.10 | 1.34 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.54 | -0.89 | 0.05 | -0.06 | 9/11/2026 | 9/25/2026 4:00:01 PM EST |
| 93.00 | 5.00 | 6.80 | 5.90 | 2.65 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.62 | -0.93 | 0.04 | -0.04 | 9/16/2026 | 9/25/2026 4:00:01 PM EST |
| 94.00 | 6.00 | 8.40 | 7.20 | 1.86 | 0.00 | 0.00% | 0.08 | 0 | 13 | 0.84 | -0.96 | 0.02 | -0.02 | 9/11/2026 | 9/25/2026 4:00:01 PM EST |
| 95.00 | 7.20 | 9.60 | 8.40 | 7.14 | 0.00 | 0.00% | 0.09 | 0 | 49 | 0.95 | -0.98 | 0.01 | -0.02 | 9/18/2026 | 9/25/2026 4:00:01 PM EST |
| 96.00 | 7.60 | 10.60 | 9.10 | % | 0.09 | 0 | 0 | 1.00 | -0.99 | 0.01 | -0.01 | 9/25/2026 4:00:01 PM EST | |||
| 97.00 | 8.60 | 11.60 | 10.10 | % | 0.10 | 0 | 0 | 1.06 | -0.99 | 0.00 | 0.00 | 9/25/2026 4:00:01 PM EST | |||
| 98.00 | 9.60 | 12.60 | 11.10 | 2.55 | 0.00 | 0.00% | 0.11 | 0 | 37 | 1.11 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 9/25/2026 4:00:01 PM EST |
| 99.00 | 10.10 | 13.60 | 11.85 | 4.60 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 9/25/2026 4:00:01 PM EST |
| 100.00 | 11.60 | 14.20 | 12.90 | % | 0.13 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:01 PM EST | |||
| 101.00 | 12.60 | 15.50 | 14.05 | % | 0.14 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:01 PM EST | |||
| 102.00 | 13.60 | 16.20 | 14.90 | % | 0.15 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:01 PM EST | |||
| 103.00 | 14.60 | 17.50 | 16.05 | % | 0.16 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:01 PM EST | |||
| 104.00 | 15.70 | 18.20 | 16.95 | % | 0.16 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:01 PM EST | |||
| 105.00 | 16.70 | 19.50 | 18.10 | % | 0.17 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:01 PM EST | |||
| 106.00 | 17.70 | 20.40 | 19.05 | % | 0.18 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:01 PM EST | |||
| 107.00 | 18.70 | 21.10 | 19.90 | % | 0.19 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:01 PM EST | |||
| 108.00 | 19.70 | 22.50 | 21.10 | % | 0.20 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:01 PM EST | |||
| 109.00 | 20.70 | 23.60 | 22.15 | % | 0.20 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:01 PM EST | |||
| 110.00 | 21.70 | 24.40 | 23.05 | % | 0.21 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:01 PM EST | |||
| 111.00 | 22.70 | 25.60 | 24.15 | % | 0.22 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:01 PM EST |