Options Chain for EXPAND ENERGY CORPORATION COM (EXE) - $106.81 as of 1/22/2025 8:44:06 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 55.00 | 58.55 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 55.00 | 50.05 | 53.45 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 60.00 | 45.85 | 49.00 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 65.00 | 40.00 | 43.60 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 70.00 | 35.15 | 38.70 | % | 0 | 0 | 1.25 | 0.99 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 75.00 | 30.20 | 33.70 | % | 0 | 0 | 1.08 | 0.99 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 80.00 | 25.25 | 29.20 | % | 0 | 0 | 1.01 | 0.99 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 85.00 | 20.35 | 24.20 | 21.45 | 0.00 | 0.00% | 0 | 10 | 0.85 | 0.99 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 4:00:05 PM EST |
| 90.00 | 16.95 | 17.65 | 17.68 | 0.00 | 0.00% | 0 | 18 | 0.47 | 0.98 | 0.00 | -0.01 | 1/17/2025 | 1/21/2025 4:00:05 PM EST |
| 95.00 | 12.05 | 13.10 | 10.60 | 0.00 | 0.00% | 0 | 38 | 0.42 | 0.95 | 0.01 | -0.02 | 1/14/2025 | 1/21/2025 4:00:05 PM EST |
| 100.00 | 7.65 | 8.00 | 7.65 | 0.00 | 0.00% | 0 | 345 | 0.25 | 0.84 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 105.00 | 3.90 | 4.20 | 4.09 | 0.00 | 0.00% | 0 | 13,390 | 0.23 | 0.63 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 110.00 | 1.53 | 1.73 | 1.72 | 0.00 | 0.00% | 0 | 2,348 | 0.22 | 0.36 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 115.00 | 0.59 | 0.72 | 0.65 | 0.00 | 0.00% | 0 | 5,449 | 0.24 | 0.17 | 0.03 | -0.03 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 120.00 | 0.13 | 0.30 | 0.23 | 0.00 | 0.00% | 0 | 227 | 0.25 | 0.07 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 125.00 | 0.03 | 0.28 | 0.42 | 0.00 | 0.00% | 0 | 0 | 0.28 | 0.02 | 0.01 | -0.01 | 1/16/2025 | 1/21/2025 4:00:05 PM EST |
| 130.00 | 0.00 | 0.74 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 160.00 | 0.00 | 0.75 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 0.99 | -0.01 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 0.86 | -0.01 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.33 | 0.00 | 0.00% | 0 | 1 | 0.73 | -0.01 | 0.00 | 0.00 | 1/2/2025 | 1/21/2025 4:00:05 PM EST |
| 85.00 | 0.00 | 0.22 | 0.12 | 0.00 | 0.00% | 0 | 5,125 | 0.46 | -0.01 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 90.00 | 0.05 | 0.72 | 0.29 | 0.00 | 0.00% | 0 | 46 | 0.38 | -0.02 | 0.00 | -0.01 | 1/14/2025 | 1/21/2025 4:00:05 PM EST |
| 95.00 | 0.20 | 0.62 | 0.25 | 0.00 | 0.00% | 0 | 5,348 | 0.33 | -0.05 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 100.00 | 0.58 | 0.76 | 0.60 | 0.00 | 0.00% | 0 | 321 | 0.25 | -0.16 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 105.00 | 1.78 | 2.16 | 1.86 | 0.00 | 0.00% | 0 | 389 | 0.23 | -0.37 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 110.00 | 3.85 | 4.70 | 4.70 | 0.00 | 0.00% | 0 | 55 | 0.23 | -0.64 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 115.00 | 8.10 | 9.45 | % | 0 | 0 | 0.35 | -0.83 | 0.03 | -0.03 | 1/21/2025 4:00:05 PM EST | |||
| 120.00 | 11.85 | 15.15 | % | 0 | 0 | 0.53 | -0.93 | 0.02 | -0.02 | 1/21/2025 4:00:05 PM EST | |||
| 125.00 | 16.70 | 20.15 | % | 0 | 0 | 0.63 | -0.98 | 0.01 | -0.01 | 1/21/2025 4:00:05 PM EST | |||
| 130.00 | 21.60 | 25.15 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 135.00 | 26.35 | 30.15 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 140.00 | 31.35 | 35.15 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 145.00 | 36.20 | 40.15 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 150.00 | 41.45 | 45.15 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 155.00 | 46.20 | 50.15 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 160.00 | 51.35 | 55.15 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST |