Options Chain for EXPAND ENERGY CORPORATION COM (EXE) - $98.26 as of 11/20/2024 8:07:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 7.00 | 8.50 | % | 0 | 0 | EST | |||||||
| 2.00 | 6.00 | 7.00 | % | 0 | 0 | EST | |||||||
| 3.00 | 5.05 | 6.00 | % | 0 | 0 | EST | |||||||
| 4.00 | 4.05 | 5.90 | % | 0 | 0 | EST | |||||||
| 5.00 | 3.05 | 4.90 | % | 0 | 0 | EST | |||||||
| 6.00 | 2.06 | 2.63 | 1.86 | 0.00 | 0.00% | 0 | 15 | 11/7/2024 | EST | ||||
| 7.00 | 1.15 | 2.60 | 1.25 | 0.00 | 0.00% | 0 | 973 | 11/15/2024 | EST | ||||
| 8.00 | 0.26 | 0.71 | 0.41 | 0.00 | 0.00% | 0 | 2,738 | 11/15/2024 | EST | ||||
| 9.00 | 0.00 | 0.25 | % | 0 | 70 | EST | |||||||
| 10.00 | 0.00 | 0.25 | % | 0 | 0 | EST | |||||||
| 11.00 | 0.00 | 0.25 | % | 0 | 0 | EST | |||||||
| 12.00 | 0.00 | 0.25 | % | 0 | 5 | EST | |||||||
| 13.00 | 0.00 | 0.25 | % | 0 | 0 | EST | |||||||
| 14.00 | 0.00 | 0.25 | % | 0 | 0 | EST | |||||||
| 15.00 | 0.00 | 0.20 | % | 0 | 113 | EST | |||||||
| 45.00 | 51.50 | 55.40 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 50.00 | 46.60 | 50.50 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 55.00 | 42.00 | 45.45 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 60.00 | 36.75 | 40.50 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 65.00 | 31.80 | 35.40 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 70.00 | 27.50 | 30.60 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 75.00 | 21.85 | 25.55 | 9.10 | 0.00 | 0.00% | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:37 PM EST |
| 80.00 | 16.85 | 20.60 | 5.62 | 0.00 | 0.00% | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:37 PM EST |
| 85.00 | 11.65 | 15.90 | 14.53 | +1.95 | +15.51% | 8 | 260 | 0.43 | 0.98 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 90.00 | 6.70 | 9.20 | 6.21 | 0.00 | 0.00% | 0 | 291 | 0.25 | 0.90 | 0.02 | -0.03 | 11/19/2024 | 11/20/2024 3:59:37 PM EST |
| 95.00 | 4.60 | 5.20 | 5.60 | +2.79 | +99.29% | 1,387 | 15,130 | 0.26 | 0.72 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 100.00 | 1.90 | 2.13 | 2.43 | +1.47 | +153.13% | 2,960 | 2,880 | 0.24 | 0.42 | 0.06 | -0.05 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 105.00 | 0.66 | 0.77 | 0.79 | +0.49 | +163.34% | 648 | 88 | 0.25 | 0.19 | 0.04 | -0.04 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 110.00 | 0.22 | 0.27 | 0.34 | +0.23 | +209.10% | 6 | 25 | 0.26 | 0.06 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 115.00 | 0.03 | 0.37 | % | 0 | 0 | 0.31 | 0.02 | 0.01 | -0.01 | 11/20/2024 3:59:37 PM EST | |||
| 120.00 | 0.00 | 0.68 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 125.00 | 0.00 | 1.31 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.25 | % | 0 | 0 | EST | |||||||
| 2.00 | 0.00 | 0.25 | % | 0 | 0 | EST | |||||||
| 3.00 | 0.00 | 0.25 | % | 0 | 0 | EST | |||||||
| 4.00 | 0.00 | 0.25 | % | 0 | 0 | EST | |||||||
| 5.00 | 0.00 | 0.25 | % | 0 | 219 | EST | |||||||
| 6.00 | 0.00 | 0.25 | 0.06 | 0.00 | 0.00% | 0 | 3,394 | 10/28/2024 | EST | ||||
| 7.00 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 161 | 11/1/2024 | EST | ||||
| 8.00 | 0.00 | 0.25 | 0.91 | 0.00 | 0.00% | 0 | 1 | 10/23/2024 | EST | ||||
| 9.00 | 0.00 | 0.90 | % | 0 | 0 | EST | |||||||
| 10.00 | 0.84 | 1.89 | % | 0 | 0 | EST | |||||||
| 11.00 | 2.37 | 2.97 | % | 0 | 0 | EST | |||||||
| 12.00 | 2.91 | 3.95 | % | 0 | 0 | EST | |||||||
| 13.00 | 3.55 | 4.95 | % | 0 | 0 | EST | |||||||
| 14.00 | 4.50 | 6.00 | % | 0 | 0 | EST | |||||||
| 15.00 | 5.50 | 7.00 | % | 0 | 0 | EST | |||||||
| 45.00 | 0.00 | 2.13 | % | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 50.00 | 0.00 | 2.13 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 55.00 | 0.00 | 2.13 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 60.00 | 0.00 | 2.14 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 65.00 | 0.00 | 2.14 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 70.00 | 0.00 | 2.15 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 75.00 | 0.00 | 2.15 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 80.00 | 0.01 | 0.16 | 0.33 | 0.00 | 0.00% | 0 | 39 | 0.46 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:37 PM EST |
| 85.00 | 0.03 | 0.18 | 0.20 | 0.00 | 0.00% | 0 | 87 | 0.34 | -0.02 | 0.01 | -0.02 | 11/18/2024 | 11/20/2024 3:59:37 PM EST |
| 90.00 | 0.25 | 0.39 | 0.25 | -0.39 | -60.94% | 7 | 126 | 0.25 | -0.10 | 0.02 | -0.03 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 95.00 | 0.93 | 1.30 | 0.87 | -0.97 | -52.72% | 2,490 | 475 | 0.23 | -0.28 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 100.00 | 3.05 | 3.50 | 3.40 | -0.78 | -18.66% | 15 | 1,301 | 0.23 | -0.58 | 0.06 | -0.05 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 105.00 | 6.90 | 7.35 | % | 0 | 0 | 0.22 | -0.81 | 0.04 | -0.04 | 11/20/2024 3:59:37 PM EST | |||
| 110.00 | 10.80 | 12.05 | % | 0 | 0 | 0.32 | -0.94 | 0.02 | -0.02 | 11/20/2024 3:59:37 PM EST | |||
| 115.00 | 14.85 | 18.45 | % | 0 | 0 | 0.43 | -0.98 | 0.01 | -0.01 | 11/20/2024 3:59:37 PM EST | |||
| 120.00 | 19.70 | 22.65 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 125.00 | 24.65 | 28.70 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST |