Options Chain for EXPAND ENERGY CORPORATION COM (EXE) - $103.77 as of 10/27/2025 2:45:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 57.15 | 61.20 | 59.18 | % | 1.32 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:59:01 PM EST | |||
| 50.00 | 52.15 | 56.05 | 54.10 | % | 1.08 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:59:01 PM EST | |||
| 55.00 | 47.20 | 51.15 | 49.18 | 40.10 | 0.00 | 0.00% | 0.89 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 10/27/2025 1:59:01 PM EST |
| 60.00 | 42.20 | 46.20 | 44.20 | 37.05 | 0.00 | 0.00% | 0.74 | 0 | 1 | 1.32 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 10/27/2025 1:59:01 PM EST |
| 65.00 | 37.15 | 40.90 | 39.03 | 36.40 | 0.00 | 0.00% | 0.60 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 3/6/2025 | 10/27/2025 1:59:01 PM EST |
| 70.00 | 32.25 | 36.00 | 34.13 | 38.78 | 0.00 | 0.00% | 0.49 | 0 | 2 | 1.03 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/27/2025 1:59:01 PM EST |
| 75.00 | 27.50 | 31.05 | 29.28 | 23.65 | 0.00 | 0.00% | 0.39 | 0 | 5 | 0.90 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 10/27/2025 1:59:01 PM EST |
| 77.50 | 24.80 | 28.55 | 26.68 | 19.60 | 0.00 | 0.00% | 0.34 | 0 | 5 | 0.84 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 10/27/2025 1:59:01 PM EST |
| 80.00 | 23.05 | 25.55 | 24.30 | 26.51 | 0.00 | 0.00% | 0.30 | 0 | 7 | 0.68 | 0.97 | 0.01 | -0.01 | 10/9/2025 | 10/27/2025 1:59:01 PM EST |
| 82.50 | 20.65 | 23.15 | 21.90 | 17.20 | 0.00 | 0.00% | 0.27 | 0 | 12 | 0.63 | 0.95 | 0.01 | -0.01 | 3/7/2025 | 10/27/2025 1:59:01 PM EST |
| 85.00 | 18.25 | 20.85 | 19.55 | 15.80 | 0.00 | 0.00% | 0.23 | 0 | 16 | 0.60 | 0.92 | 0.01 | -0.02 | 9/17/2025 | 10/27/2025 1:59:01 PM EST |
| 87.50 | 16.00 | 18.20 | 17.10 | 20.14 | 0.00 | 0.00% | 0.20 | 0 | 5 | 0.52 | 0.89 | 0.01 | -0.02 | 9/29/2025 | 10/27/2025 1:59:01 PM EST |
| 90.00 | 14.20 | 16.00 | 15.10 | 15.75 | 0.00 | 0.00% | 0.17 | 0 | 65 | 0.38 | 0.86 | 0.02 | -0.03 | 10/24/2025 | 10/27/2025 1:59:01 PM EST |
| 95.00 | 9.60 | 12.15 | 10.88 | 10.23 | 0.00 | 0.00% | 0.11 | 0 | 125 | 0.35 | 0.76 | 0.02 | -0.04 | 10/24/2025 | 10/27/2025 1:59:01 PM EST |
| 100.00 | 6.70 | 8.45 | 7.58 | 7.70 | 0.00 | 0.00% | 0.08 | 0 | 745 | 0.35 | 0.63 | 0.03 | -0.05 | 10/22/2025 | 10/27/2025 1:59:01 PM EST |
| 105.00 | 4.15 | 5.55 | 4.85 | 5.04 | +0.04 | +0.80% | 0.05 | 7 | 339 | 0.34 | 0.49 | 0.03 | -0.05 | 10/27/2025 | 10/27/2025 1:59:01 PM EST |
| 110.00 | 2.44 | 3.50 | 2.97 | 3.50 | 0.00 | 0.00% | 0.03 | 0 | 1,050 | 0.34 | 0.35 | 0.03 | -0.05 | 10/23/2025 | 10/27/2025 1:59:01 PM EST |
| 115.00 | 1.24 | 2.07 | 1.66 | 1.45 | -0.36 | -19.89% | 0.01 | 2 | 271 | 0.33 | 0.23 | 0.02 | -0.04 | 10/27/2025 | 10/27/2025 1:59:01 PM EST |
| 120.00 | 0.42 | 1.59 | 1.01 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 521 | 0.34 | 0.14 | 0.02 | -0.03 | 10/23/2025 | 10/27/2025 1:59:01 PM EST |
| 125.00 | 0.14 | 1.08 | 0.61 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 152 | 0.34 | 0.08 | 0.01 | -0.02 | 10/24/2025 | 10/27/2025 1:59:01 PM EST |
| 130.00 | 0.12 | 0.35 | 0.24 | 0.24 | -0.06 | -20.00% | 0.00 | 6 | 572 | 0.33 | 0.04 | 0.01 | -0.01 | 10/27/2025 | 10/27/2025 1:59:01 PM EST |
| 135.00 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 339 | 0.46 | 0.02 | 0.00 | -0.01 | 10/15/2025 | 10/27/2025 1:59:01 PM EST |
| 140.00 | 0.00 | 0.41 | 0.21 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 370 | 0.48 | 0.01 | 0.00 | 0.00 | 8/18/2025 | 10/27/2025 1:59:01 PM EST |
| 145.00 | 0.00 | 0.37 | 0.19 | 1.49 | 0.00 | 0.00% | 0.00 | 0 | 139 | 0.51 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 10/27/2025 1:59:01 PM EST |
| 150.00 | 0.00 | 0.34 | 0.17 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.54 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 10/27/2025 1:59:01 PM EST |
| 155.00 | 0.00 | 0.32 | 0.16 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:59:01 PM EST | |||
| 160.00 | 0.00 | 0.31 | 0.16 | 1.11 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.60 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 10/27/2025 1:59:01 PM EST |
| 165.00 | 0.00 | 0.30 | 0.15 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.63 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 10/27/2025 1:59:01 PM EST |
| 170.00 | 0.00 | 0.29 | 0.15 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:59:01 PM EST | |||
| 175.00 | 0.00 | 0.28 | 0.14 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.69 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/27/2025 1:59:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.73 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 10/27/2025 1:59:01 PM EST |
| 50.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.97 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 10/27/2025 1:59:01 PM EST |
| 55.00 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:59:01 PM EST | |||
| 60.00 | 0.00 | 0.28 | 0.14 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.77 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/27/2025 1:59:01 PM EST |
| 65.00 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.67 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 10/27/2025 1:59:01 PM EST |
| 70.00 | 0.00 | 0.35 | 0.18 | 1.92 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.60 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 10/27/2025 1:59:01 PM EST |
| 75.00 | 0.00 | 0.41 | 0.21 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 5,446 | 0.52 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/27/2025 1:59:01 PM EST |
| 77.50 | 0.00 | 0.47 | 0.24 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 227 | 0.49 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/27/2025 1:59:01 PM EST |
| 80.00 | 0.21 | 0.50 | 0.36 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.43 | -0.03 | 0.01 | -0.01 | 9/17/2025 | 10/27/2025 1:59:01 PM EST |
| 82.50 | 0.17 | 0.75 | 0.46 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.40 | -0.05 | 0.01 | -0.01 | 10/16/2025 | 10/27/2025 1:59:01 PM EST |
| 85.00 | 0.23 | 0.95 | 0.59 | 0.88 | 0.00 | 0.00% | 0.01 | 0 | 452 | 0.38 | -0.08 | 0.01 | -0.02 | 10/20/2025 | 10/27/2025 1:59:01 PM EST |
| 87.50 | 0.41 | 1.23 | 0.82 | 0.83 | 0.00 | 0.00% | 0.01 | 0 | 78 | 0.38 | -0.11 | 0.01 | -0.02 | 10/10/2025 | 10/27/2025 1:59:01 PM EST |
| 90.00 | 1.05 | 1.20 | 1.13 | 1.05 | -0.16 | -13.23% | 0.01 | 7 | 8,794 | 0.37 | -0.14 | 0.02 | -0.03 | 10/27/2025 | 10/27/2025 1:59:01 PM EST |
| 95.00 | 1.77 | 2.67 | 2.22 | 2.30 | 0.00 | 0.00% | 0.02 | 4 | 1,576 | 0.37 | -0.24 | 0.02 | -0.04 | 10/27/2025 | 10/27/2025 1:59:01 PM EST |
| 100.00 | 3.45 | 4.10 | 3.78 | 3.73 | -0.09 | -2.36% | 0.04 | 7 | 2,155 | 0.36 | -0.37 | 0.03 | -0.05 | 10/27/2025 | 10/27/2025 1:59:01 PM EST |
| 105.00 | 5.25 | 7.05 | 6.15 | 5.03 | 0.00 | 0.00% | 0.06 | 0 | 1,210 | 0.35 | -0.51 | 0.03 | -0.05 | 10/22/2025 | 10/27/2025 1:59:01 PM EST |
| 110.00 | 7.95 | 10.20 | 9.08 | 11.66 | 0.00 | 0.00% | 0.08 | 0 | 860 | 0.34 | -0.65 | 0.03 | -0.05 | 10/14/2025 | 10/27/2025 1:59:01 PM EST |
| 115.00 | 10.95 | 14.40 | 12.68 | 10.15 | 0.00 | 0.00% | 0.11 | 0 | 292 | 0.46 | -0.77 | 0.02 | -0.04 | 10/8/2025 | 10/27/2025 1:59:01 PM EST |
| 120.00 | 15.20 | 18.60 | 16.90 | 13.15 | 0.00 | 0.00% | 0.14 | 0 | 209 | 0.48 | -0.86 | 0.02 | -0.03 | 10/2/2025 | 10/27/2025 1:59:01 PM EST |
| 125.00 | 20.00 | 23.20 | 21.60 | 17.10 | 0.00 | 0.00% | 0.17 | 0 | 32 | 0.52 | -0.92 | 0.01 | -0.02 | 10/2/2025 | 10/27/2025 1:59:01 PM EST |
| 130.00 | 24.80 | 28.60 | 26.70 | 13.25 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.65 | -0.96 | 0.01 | -0.01 | 6/24/2025 | 10/27/2025 1:59:01 PM EST |
| 135.00 | 29.75 | 33.50 | 31.63 | 22.75 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.64 | -0.98 | 0.00 | -0.01 | 7/1/2025 | 10/27/2025 1:59:01 PM EST |
| 140.00 | 34.70 | 38.45 | 36.58 | % | 0.26 | 0 | 0 | 0.69 | -0.99 | 0.00 | 0.00 | 10/27/2025 1:59:01 PM EST | |||
| 145.00 | 39.65 | 43.40 | 41.53 | % | 0.29 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:59:01 PM EST | |||
| 150.00 | 44.60 | 48.40 | 46.50 | % | 0.31 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:59:01 PM EST | |||
| 155.00 | 49.65 | 53.40 | 51.53 | % | 0.33 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:59:01 PM EST | |||
| 160.00 | 54.60 | 58.35 | 56.48 | % | 0.35 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:59:01 PM EST | |||
| 165.00 | 59.60 | 63.35 | 61.48 | % | 0.37 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:59:01 PM EST | |||
| 170.00 | 64.55 | 68.30 | 66.43 | % | 0.39 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:59:01 PM EST | |||
| 175.00 | 69.60 | 73.35 | 71.48 | % | 0.41 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:59:01 PM EST |