Options Chain for EXPAND ENERGY CORPORATION COM (EXE) - $104.14 as of 2/21/2025 8:19:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 64.80 | 68.75 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 40.00 | 62.35 | 66.25 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 42.50 | 59.85 | 63.75 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 45.00 | 57.20 | 61.25 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 47.50 | 54.80 | 58.75 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 50.00 | 52.40 | 56.25 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 55.00 | 47.35 | 51.25 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 60.00 | 42.40 | 46.30 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 62.50 | 40.00 | 43.80 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 65.00 | 36.90 | 41.30 | 22.50 | 0.00 | 0.00% | 0 | 12 | 1.13 | 1.00 | 0.00 | 0.00 | 10/15/2024 | 2/21/2025 3:59:53 PM EST |
| 67.50 | 34.90 | 38.80 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 70.00 | 32.40 | 36.30 | % | 0 | 1 | 0.99 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 72.50 | 29.80 | 33.85 | % | 0 | 2 | 0.92 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 75.00 | 27.50 | 31.35 | 21.25 | 0.00 | 0.00% | 0 | 10 | 0.87 | 1.00 | 0.00 | 0.00 | 12/20/2024 | 2/21/2025 3:59:53 PM EST |
| 77.50 | 24.90 | 28.90 | 10.40 | 0.00 | 0.00% | 0 | 6 | 0.80 | 0.99 | 0.00 | 0.00 | 11/1/2024 | 2/21/2025 3:59:53 PM EST |
| 80.00 | 22.80 | 25.90 | 21.30 | 0.00 | 0.00% | 0 | 54 | 0.68 | 0.96 | 0.01 | -0.01 | 1/2/2025 | 2/21/2025 3:59:53 PM EST |
| 82.50 | 20.20 | 23.75 | 18.50 | 0.00 | 0.00% | 0 | 21 | 0.65 | 0.95 | 0.01 | -0.01 | 11/20/2024 | 2/21/2025 3:59:53 PM EST |
| 85.00 | 18.05 | 21.40 | 22.92 | 0.00 | 0.00% | 0 | 20 | 0.61 | 0.93 | 0.01 | -0.02 | 1/22/2025 | 2/21/2025 3:59:53 PM EST |
| 87.50 | 15.30 | 19.10 | 18.49 | 0.00 | 0.00% | 0 | 11 | 0.57 | 0.89 | 0.01 | -0.02 | 2/10/2025 | 2/21/2025 3:59:53 PM EST |
| 90.00 | 13.55 | 16.30 | 14.00 | 0.00 | 0.00% | 0 | 2,266 | 0.50 | 0.85 | 0.02 | -0.03 | 2/7/2025 | 2/21/2025 3:59:53 PM EST |
| 95.00 | 9.75 | 12.25 | 11.49 | 0.00 | 0.00% | 0 | 690 | 0.35 | 0.77 | 0.02 | -0.03 | 2/20/2025 | 2/21/2025 3:59:53 PM EST |
| 100.00 | 6.20 | 7.45 | 8.30 | 0.00 | 0.00% | 0 | 763 | 0.30 | 0.65 | 0.03 | -0.04 | 2/20/2025 | 2/21/2025 3:59:53 PM EST |
| 105.00 | 3.70 | 4.35 | 4.05 | -1.54 | -27.55% | 84 | 3,690 | 0.28 | 0.48 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 110.00 | 1.78 | 2.94 | 2.55 | +0.16 | +6.70% | 1 | 2,096 | 0.29 | 0.32 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 115.00 | 0.63 | 1.27 | 0.96 | -1.19 | -55.35% | 8 | 507 | 0.27 | 0.21 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 120.00 | 0.00 | 1.39 | 0.90 | 0.00 | 0.00% | 0 | 1,426 | 0.38 | 0.12 | 0.02 | -0.02 | 2/19/2025 | 2/21/2025 3:59:53 PM EST |
| 125.00 | 0.00 | 0.89 | 0.27 | -0.01 | -3.58% | 1 | 15 | 0.38 | 0.07 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 130.00 | 0.00 | 1.37 | 0.25 | 0.00 | 0.00% | 0 | 7 | 0.50 | 0.04 | 0.01 | -0.01 | 1/27/2025 | 2/21/2025 3:59:53 PM EST |
| 135.00 | 0.00 | 1.88 | % | 0 | 0 | 0.61 | 0.02 | 0.00 | -0.01 | 2/21/2025 3:59:53 PM EST | |||
| 140.00 | 0.00 | 1.98 | % | 0 | 0 | 0.67 | 0.01 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 145.00 | 0.00 | 1.75 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 150.00 | 0.00 | 1.73 | 0.13 | 0.00 | 0.00% | 0 | 1 | 0.74 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 2/21/2025 3:59:53 PM EST |
| 155.00 | 0.00 | 1.72 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 160.00 | 0.00 | 1.92 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 0.00 | 1.70 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 40.00 | 0.00 | 1.50 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 42.50 | 0.00 | 1.90 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 45.00 | 0.00 | 1.90 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 47.50 | 0.00 | 1.70 | 0.06 | 0.00 | 0.00% | 0 | 1 | 1.52 | 0.00 | 0.00 | 0.00 | 12/6/2024 | 2/21/2025 3:59:53 PM EST |
| 50.00 | 0.00 | 1.70 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 55.00 | 0.00 | 1.50 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 60.00 | 0.00 | 1.90 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 62.50 | 0.00 | 1.71 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 65.00 | 0.00 | 1.92 | % | 0 | 1 | 1.03 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 67.50 | 0.00 | 1.73 | 0.55 | 0.00 | 0.00% | 0 | 5 | 0.94 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 2/21/2025 3:59:53 PM EST |
| 70.00 | 0.00 | 1.28 | 0.34 | 0.00 | 0.00% | 0 | 5 | 0.81 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 2/21/2025 3:59:53 PM EST |
| 72.50 | 0.00 | 1.36 | 0.65 | 0.00 | 0.00% | 0 | 5 | 0.76 | 0.00 | 0.00 | 0.00 | 11/21/2024 | 2/21/2025 3:59:53 PM EST |
| 75.00 | 0.00 | 1.62 | 1.48 | 0.00 | 0.00% | 0 | 33 | 0.74 | 0.00 | 0.00 | 0.00 | 10/18/2024 | 2/21/2025 3:59:53 PM EST |
| 77.50 | 0.00 | 1.54 | 0.18 | 0.00 | 0.00% | 0 | 27 | 0.68 | -0.01 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:53 PM EST |
| 80.00 | 0.06 | 1.55 | 0.49 | 0.00 | 0.00% | 0 | 28 | 0.47 | -0.04 | 0.01 | -0.01 | 1/14/2025 | 2/21/2025 3:59:53 PM EST |
| 82.50 | 0.20 | 2.31 | 0.21 | -0.10 | -32.26% | 7 | 427 | 0.50 | -0.05 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 85.00 | 0.00 | 1.09 | 0.39 | 0.00 | 0.00% | 0 | 30 | 0.46 | -0.07 | 0.01 | -0.02 | 2/11/2025 | 2/21/2025 3:59:53 PM EST |
| 87.50 | 0.05 | 2.58 | 0.41 | 0.00 | 0.00% | 0 | 48 | 0.39 | -0.11 | 0.01 | -0.02 | 2/18/2025 | 2/21/2025 3:59:53 PM EST |
| 90.00 | 0.37 | 1.91 | 0.36 | 0.00 | 0.00% | 0 | 301 | 0.36 | -0.15 | 0.02 | -0.03 | 2/19/2025 | 2/21/2025 3:59:53 PM EST |
| 95.00 | 1.01 | 2.09 | 1.37 | +0.66 | +92.96% | 50 | 441 | 0.31 | -0.23 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 100.00 | 2.48 | 3.50 | 2.49 | +0.44 | +21.47% | 1 | 489 | 0.30 | -0.35 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 105.00 | 4.60 | 5.60 | 4.10 | 0.00 | 0.00% | 0 | 249 | 0.28 | -0.52 | 0.03 | -0.04 | 2/20/2025 | 2/21/2025 3:59:53 PM EST |
| 110.00 | 7.40 | 8.80 | 7.05 | 0.00 | 0.00% | 0 | 21 | 0.26 | -0.68 | 0.03 | -0.04 | 1/24/2025 | 2/21/2025 3:59:53 PM EST |
| 115.00 | 10.20 | 13.50 | 11.30 | 0.00 | 0.00% | 0 | 2 | 0.40 | -0.79 | 0.02 | -0.03 | 1/15/2025 | 2/21/2025 3:59:53 PM EST |
| 120.00 | 14.95 | 18.50 | 18.35 | 0.00 | 0.00% | 0 | 3 | 0.48 | -0.88 | 0.02 | -0.02 | 1/7/2025 | 2/21/2025 3:59:53 PM EST |
| 125.00 | 19.65 | 23.00 | % | 0 | 0 | 0.51 | -0.93 | 0.01 | -0.02 | 2/21/2025 3:59:53 PM EST | |||
| 130.00 | 24.30 | 27.90 | 27.45 | 0.00 | 0.00% | 0 | 1 | 0.57 | -0.96 | 0.01 | -0.01 | 1/10/2025 | 2/21/2025 3:59:53 PM EST |
| 135.00 | 29.10 | 33.00 | % | 0 | 0 | 0.64 | -0.98 | 0.00 | -0.01 | 2/21/2025 3:59:53 PM EST | |||
| 140.00 | 34.10 | 38.05 | % | 0 | 0 | 0.70 | -0.99 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 145.00 | 39.40 | 42.85 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 150.00 | 44.55 | 47.70 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 155.00 | 49.35 | 52.70 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 160.00 | 54.50 | 57.95 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST |