Options Chain for EXPAND ENERGY CORPORATION COM (EXE) - $114.64 as of 12/12/2025 9:29:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 67.60 | 71.25 | 69.43 | 65.24 | 0.00 | 0.00% | 1.54 | 0 | 0 | 4.62 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 12/11/2025 3:59:59 PM EST |
| 50.00 | 62.60 | 66.10 | 64.35 | % | 1.29 | 0 | 0 | 4.24 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:59 PM EST | |||
| 55.00 | 57.60 | 61.10 | 59.35 | 40.10 | 0.00 | 0.00% | 1.08 | 0 | 0 | 3.84 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 12/11/2025 3:59:59 PM EST |
| 60.00 | 52.60 | 56.15 | 54.38 | 37.05 | 0.00 | 0.00% | 0.91 | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 12/11/2025 3:59:59 PM EST |
| 65.00 | 47.60 | 51.15 | 49.38 | 53.45 | 0.00 | 0.00% | 0.76 | 0 | 1 | 3.03 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/11/2025 3:59:59 PM EST |
| 70.00 | 42.60 | 46.15 | 44.38 | 38.78 | 0.00 | 0.00% | 0.63 | 0 | 2 | 2.70 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 12/11/2025 3:59:59 PM EST |
| 75.00 | 37.60 | 41.15 | 39.38 | 43.50 | 0.00 | 0.00% | 0.53 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 12/11/2025 3:59:59 PM EST |
| 77.50 | 35.10 | 38.60 | 36.85 | 41.65 | 0.00 | 0.00% | 0.48 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 12/11/2025 3:59:59 PM EST |
| 80.00 | 32.60 | 36.15 | 34.38 | 38.45 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 12/11/2025 3:59:59 PM EST |
| 82.50 | 30.15 | 33.65 | 31.90 | 32.11 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.97 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/11/2025 3:59:59 PM EST |
| 85.00 | 27.65 | 31.15 | 29.40 | 15.80 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 12/11/2025 3:59:59 PM EST |
| 87.50 | 25.15 | 28.65 | 26.90 | 25.20 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 12/11/2025 3:59:59 PM EST |
| 90.00 | 22.65 | 26.15 | 24.40 | 16.10 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 12/11/2025 3:59:59 PM EST |
| 95.00 | 17.65 | 20.65 | 19.15 | 19.44 | 0.00 | 0.00% | 0.20 | 0 | 6 | 1.32 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 12/11/2025 3:59:59 PM EST |
| 100.00 | 13.30 | 15.70 | 14.50 | 14.00 | 0.00 | 0.00% | 0.14 | 0 | 782 | 1.11 | 0.99 | 0.00 | -0.02 | 12/11/2025 | 12/11/2025 3:59:59 PM EST |
| 105.00 | 7.75 | 11.00 | 9.38 | 17.50 | 0.00 | 0.00% | 0.09 | 0 | 339 | 0.84 | 0.96 | 0.02 | -0.05 | 12/3/2025 | 12/11/2025 3:59:59 PM EST |
| 110.00 | 3.40 | 6.30 | 4.85 | 5.37 | 0.00 | 0.00% | 0.04 | 0 | 1,167 | 0.67 | 0.82 | 0.05 | -0.11 | 12/11/2025 | 12/11/2025 3:59:59 PM EST |
| 115.00 | 1.18 | 2.05 | 1.62 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 1,130 | 0.29 | 0.47 | 0.08 | -0.13 | 12/11/2025 | 12/11/2025 3:59:59 PM EST |
| 120.00 | 0.14 | 0.58 | 0.36 | 0.34 | -0.01 | -2.86% | 0.00 | 1 | 3,269 | 0.29 | 0.15 | 0.04 | -0.07 | 12/12/2025 | 12/11/2025 3:59:59 PM EST |
| 125.00 | 0.03 | 0.60 | 0.32 | 0.11 | -0.06 | -35.30% | 0.00 | 9 | 6,213 | 0.35 | 0.02 | 0.01 | -0.02 | 12/12/2025 | 12/11/2025 3:59:59 PM EST |
| 130.00 | 0.01 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3,848 | 0.41 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 3:59:59 PM EST |
| 135.00 | 0.00 | 0.53 | 0.27 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 593 | 0.72 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/11/2025 3:59:59 PM EST |
| 140.00 | 0.00 | 0.24 | 0.12 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 376 | 1.23 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 12/11/2025 3:59:59 PM EST |
| 145.00 | 0.00 | 0.52 | 0.26 | 1.49 | 0.00 | 0.00% | 0.00 | 0 | 139 | 1.03 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 12/11/2025 3:59:59 PM EST |
| 150.00 | 0.00 | 0.24 | 0.12 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.65 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 12/11/2025 3:59:59 PM EST |
| 155.00 | 0.00 | 0.92 | 0.46 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:59 PM EST | |||
| 160.00 | 0.00 | 0.72 | 0.36 | 1.11 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.66 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 12/11/2025 3:59:59 PM EST |
| 165.00 | 0.00 | 0.24 | 0.12 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.96 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 12/11/2025 3:59:59 PM EST |
| 170.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:59 PM EST | |||
| 175.00 | 0.00 | 0.24 | 0.12 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.23 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 12/11/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.72 | 0.36 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.78 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 12/11/2025 3:59:59 PM EST |
| 50.00 | 0.00 | 0.52 | 0.26 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.31 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 12/11/2025 3:59:59 PM EST |
| 55.00 | 0.00 | 0.52 | 0.26 | % | 0.00 | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:59 PM EST | |||
| 60.00 | 0.00 | 0.52 | 0.26 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 3.49 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 12/11/2025 3:59:59 PM EST |
| 65.00 | 0.00 | 0.52 | 0.26 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.03 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 3:59:59 PM EST |
| 70.00 | 0.00 | 0.52 | 0.26 | 1.92 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.80 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 12/11/2025 3:59:59 PM EST |
| 75.00 | 0.00 | 0.52 | 0.26 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 5,446 | 1.85 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 12/11/2025 3:59:59 PM EST |
| 77.50 | 0.00 | 0.52 | 0.26 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 227 | 2.34 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 12/11/2025 3:59:59 PM EST |
| 80.00 | 0.00 | 0.52 | 0.26 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 62 | 1.38 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/11/2025 3:59:59 PM EST |
| 82.50 | 0.00 | 0.52 | 0.26 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.06 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 12/11/2025 3:59:59 PM EST |
| 85.00 | 0.00 | 0.53 | 0.27 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 452 | 1.50 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/11/2025 3:59:59 PM EST |
| 87.50 | 0.00 | 0.53 | 0.27 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 80 | 1.48 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 12/11/2025 3:59:59 PM EST |
| 90.00 | 0.00 | 0.53 | 0.27 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4,392 | 1.00 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/11/2025 3:59:59 PM EST |
| 95.00 | 0.01 | 0.55 | 0.28 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1,897 | 0.82 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/11/2025 3:59:59 PM EST |
| 100.00 | 0.03 | 0.58 | 0.31 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 2,084 | 0.49 | -0.01 | 0.00 | -0.02 | 12/10/2025 | 12/11/2025 3:59:59 PM EST |
| 105.00 | 0.00 | 0.65 | 0.33 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,282 | 0.42 | -0.04 | 0.02 | -0.05 | 12/11/2025 | 12/11/2025 3:59:59 PM EST |
| 110.00 | 0.17 | 0.85 | 0.51 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 1,087 | 0.31 | -0.18 | 0.05 | -0.11 | 12/11/2025 | 12/11/2025 3:59:59 PM EST |
| 115.00 | 1.39 | 3.30 | 2.35 | 2.52 | 0.00 | 0.00% | 0.02 | 0 | 609 | 0.29 | -0.53 | 0.08 | -0.13 | 12/11/2025 | 12/11/2025 3:59:59 PM EST |
| 120.00 | 4.55 | 7.65 | 6.10 | 4.20 | 0.00 | 0.00% | 0.05 | 0 | 531 | 0.44 | -0.85 | 0.04 | -0.07 | 12/10/2025 | 12/11/2025 3:59:59 PM EST |
| 125.00 | 9.05 | 12.50 | 10.78 | 9.25 | 0.00 | 0.00% | 0.09 | 0 | 96 | 0.57 | -0.98 | 0.01 | -0.02 | 12/10/2025 | 12/11/2025 3:59:59 PM EST |
| 130.00 | 14.40 | 17.50 | 15.95 | 6.25 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 12/5/2025 | 12/11/2025 3:59:59 PM EST |
| 135.00 | 19.00 | 22.45 | 20.73 | 22.75 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 7/1/2025 | 12/11/2025 3:59:59 PM EST |
| 140.00 | 23.90 | 27.45 | 25.68 | 19.35 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 12/11/2025 3:59:59 PM EST |
| 145.00 | 29.10 | 32.45 | 30.78 | % | 0.21 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:59 PM EST | |||
| 150.00 | 33.80 | 37.45 | 35.63 | % | 0.24 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:59 PM EST | |||
| 155.00 | 38.80 | 42.45 | 40.63 | % | 0.26 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:59 PM EST | |||
| 160.00 | 43.80 | 47.45 | 45.63 | % | 0.29 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:59 PM EST | |||
| 165.00 | 48.80 | 52.45 | 50.63 | % | 0.31 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:59 PM EST | |||
| 170.00 | 53.80 | 57.45 | 55.63 | % | 0.33 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:59 PM EST | |||
| 175.00 | 58.80 | 62.45 | 60.63 | % | 0.35 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:59 PM EST |