Options Chain for EXPAND ENERGY CORPORATION COM (EXE) - $109.66 as of 12/26/2025 4:40:55 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 | 52.70 | 56.70 | 54.70 | % | 0.99 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:59 PM EST | |||
| 60.00 | 47.75 | 51.75 | 49.75 | % | 0.83 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:59 PM EST | |||
| 65.00 | 42.75 | 46.75 | 44.75 | % | 0.69 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:59 PM EST | |||
| 70.00 | 38.00 | 41.75 | 39.88 | % | 0.57 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:59 PM EST | |||
| 75.00 | 33.00 | 36.80 | 34.90 | % | 0.47 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:59 PM EST | |||
| 80.00 | 27.95 | 31.15 | 29.55 | % | 0.37 | 0 | 0 | 0.66 | 1.00 | 0.00 | -0.01 | 12/26/2025 3:59:59 PM EST | |||
| 85.00 | 23.05 | 26.60 | 24.83 | % | 0.29 | 0 | 0 | 0.61 | 0.99 | 0.00 | -0.01 | 12/26/2025 3:59:59 PM EST | |||
| 90.00 | 18.35 | 22.25 | 20.30 | % | 0.23 | 0 | 0 | 0.58 | 0.96 | 0.01 | -0.02 | 12/26/2025 3:59:59 PM EST | |||
| 95.00 | 13.90 | 17.75 | 15.83 | % | 0.17 | 0 | 0 | 0.50 | 0.91 | 0.01 | -0.03 | 12/26/2025 3:59:59 PM EST | |||
| 100.00 | 9.65 | 13.60 | 11.63 | % | 0.12 | 0 | 0 | 0.45 | 0.82 | 0.02 | -0.04 | 12/26/2025 3:59:59 PM EST | |||
| 105.00 | 5.85 | 10.05 | 7.95 | 9.10 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.29 | 0.69 | 0.03 | -0.05 | 12/23/2025 | 12/26/2025 3:59:59 PM EST |
| 110.00 | 3.10 | 5.35 | 4.23 | 5.00 | -0.65 | -11.51% | 0.04 | 7 | 119 | 0.24 | 0.52 | 0.04 | -0.05 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 115.00 | 0.98 | 3.20 | 2.09 | 2.85 | -0.60 | -17.40% | 0.02 | 7 | 117 | 0.23 | 0.34 | 0.03 | -0.04 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 120.00 | 0.50 | 1.94 | 1.22 | 1.76 | -0.42 | -19.27% | 0.01 | 2 | 519 | 0.25 | 0.20 | 0.03 | -0.03 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 125.00 | 0.50 | 1.32 | 0.91 | 1.00 | -0.15 | -13.05% | 0.01 | 22 | 1 | 0.29 | 0.11 | 0.02 | -0.02 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 130.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.36 | 0.06 | 0.01 | -0.01 | 12/26/2025 3:59:59 PM EST | |||
| 135.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 0.42 | 0.02 | 0.01 | -0.01 | 12/26/2025 3:59:59 PM EST | |||
| 140.00 | 0.00 | 0.87 | 0.44 | % | 0.00 | 0 | 0 | 0.45 | 0.01 | 0.00 | 0.00 | 12/26/2025 3:59:59 PM EST | |||
| 145.00 | 0.00 | 0.79 | 0.40 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:59 PM EST | |||
| 150.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:59 PM EST | |||
| 155.00 | 0.00 | 0.52 | 0.26 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:59 PM EST | |||
| 160.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 12/26/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.05 | 1.03 | % | 0.02 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:59 PM EST | |||
| 60.00 | 0.00 | 0.41 | 0.21 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:59 PM EST | |||
| 65.00 | 0.00 | 0.48 | 0.24 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:59 PM EST | |||
| 70.00 | 0.00 | 0.44 | 0.22 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:59 PM EST | |||
| 75.00 | 0.00 | 0.67 | 0.34 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:59 PM EST | |||
| 80.00 | 0.00 | 0.72 | 0.36 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | -0.01 | 12/26/2025 3:59:59 PM EST | |||
| 85.00 | 0.00 | 0.42 | 0.21 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.43 | -0.01 | 0.00 | -0.01 | 12/24/2025 | 12/26/2025 3:59:59 PM EST |
| 90.00 | 0.00 | 1.05 | 0.53 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.44 | -0.04 | 0.01 | -0.02 | 12/24/2025 | 12/26/2025 3:59:59 PM EST |
| 95.00 | 0.44 | 1.29 | 0.87 | 1.06 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.33 | -0.09 | 0.01 | -0.03 | 12/22/2025 | 12/26/2025 3:59:59 PM EST |
| 100.00 | 0.76 | 1.69 | 1.23 | 1.62 | +0.03 | +1.89% | 0.01 | 10 | 47 | 0.28 | -0.18 | 0.02 | -0.04 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 105.00 | 2.60 | 3.10 | 2.85 | 2.90 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.30 | -0.31 | 0.03 | -0.05 | 12/24/2025 | 12/26/2025 3:59:59 PM EST |
| 110.00 | 3.25 | 5.20 | 4.23 | 5.45 | +0.35 | +6.87% | 0.04 | 16 | 5 | 0.25 | -0.48 | 0.04 | -0.05 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 115.00 | 6.25 | 8.10 | 7.18 | 8.70 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.23 | -0.66 | 0.03 | -0.04 | 12/22/2025 | 12/26/2025 3:59:59 PM EST |
| 120.00 | 9.90 | 13.50 | 11.70 | % | 0.10 | 0 | 0 | 0.41 | -0.80 | 0.03 | -0.03 | 12/26/2025 3:59:59 PM EST | |||
| 125.00 | 14.30 | 18.05 | 16.18 | % | 0.13 | 0 | 0 | 0.47 | -0.89 | 0.02 | -0.02 | 12/26/2025 3:59:59 PM EST | |||
| 130.00 | 19.25 | 22.70 | 20.98 | % | 0.16 | 0 | 0 | 0.53 | -0.94 | 0.01 | -0.01 | 12/26/2025 3:59:59 PM EST | |||
| 135.00 | 23.70 | 27.60 | 25.65 | % | 0.19 | 0 | 0 | 0.59 | -0.98 | 0.01 | -0.01 | 12/26/2025 3:59:59 PM EST | |||
| 140.00 | 28.70 | 32.60 | 30.65 | % | 0.22 | 0 | 0 | 0.65 | -0.99 | 0.00 | 0.00 | 12/26/2025 3:59:59 PM EST | |||
| 145.00 | 33.70 | 37.60 | 35.65 | % | 0.25 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:59 PM EST | |||
| 150.00 | 39.25 | 42.60 | 40.93 | % | 0.27 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:59 PM EST | |||
| 155.00 | 44.25 | 47.60 | 45.93 | % | 0.30 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:59 PM EST | |||
| 160.00 | 49.25 | 52.60 | 50.93 | % | 0.32 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:59 PM EST |