Options Chain for EXPAND ENERGY CORPORATION COM (EXE) - $99.20 as of 4/10/2026 7:16:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 44.40 | 47.40 | 45.90 | % | 0.92 | 0 | 0 | 6.68 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 55.00 | 39.60 | 42.20 | 40.90 | % | 0.74 | 0 | 0 | 5.63 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 60.00 | 34.00 | 38.00 | 36.00 | % | 0.60 | 0 | 0 | 5.65 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 65.00 | 29.20 | 32.30 | 30.75 | % | 0.47 | 0 | 0 | 4.32 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 70.00 | 24.40 | 27.20 | 25.80 | % | 0.37 | 0 | 0 | 3.59 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 75.00 | 19.20 | 22.80 | 21.00 | % | 0.28 | 0 | 1 | 3.40 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 80.00 | 14.60 | 17.90 | 16.25 | 33.00 | 0.00 | 0.00% | 0.20 | 0 | 18 | 2.82 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 4/15/2026 4:00:08 PM EST |
| 85.00 | 9.60 | 12.10 | 10.85 | % | 0.13 | 0 | 10 | 1.77 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 90.00 | 4.70 | 7.10 | 5.90 | 13.74 | 0.00 | 0.00% | 0.07 | 0 | 41 | 1.20 | 0.99 | 0.01 | -0.01 | 4/7/2026 | 4/15/2026 4:00:08 PM EST |
| 95.00 | 0.55 | 2.15 | 1.35 | 1.74 | -0.09 | -4.92% | 0.01 | 113 | 171 | 0.57 | 0.68 | 0.16 | -0.24 | 4/15/2026 | 4/15/2026 4:00:08 PM EST |
| 100.00 | 0.10 | 0.45 | 0.28 | 0.12 | -0.08 | -40.00% | 0.00 | 60 | 811 | 0.48 | 0.06 | 0.04 | -0.05 | 4/15/2026 | 4/15/2026 4:00:08 PM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 31 | 2,536 | 0.63 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:08 PM EST |
| 110.00 | 0.00 | 0.50 | 0.25 | 0.04 | +0.01 | +33.34% | 0.00 | 10 | 6,326 | 1.43 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:08 PM EST |
| 115.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 3 | 4,874 | 1.14 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:08 PM EST |
| 120.00 | 0.00 | 1.00 | 0.50 | 0.01 | -0.05 | -83.34% | 0.00 | 1 | 7,599 | 2.44 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:08 PM EST |
| 125.00 | 0.00 | 0.90 | 0.45 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 6,207 | 2.66 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:08 PM EST |
| 130.00 | 0.00 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.00 | 10 | 5,479 | 1.94 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:08 PM EST |
| 135.00 | 0.00 | 1.75 | 0.88 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1,022 | 3.81 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 4:00:08 PM EST |
| 140.00 | 0.00 | 2.00 | 1.00 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 851 | 4.24 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:08 PM EST |
| 145.00 | 0.00 | 1.75 | 0.88 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 532 | 4.33 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 4:00:08 PM EST |
| 150.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 4 | 4.57 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 155.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 4.79 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 160.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 20 | 5.01 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 5.50 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 170.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 175.00 | 0.00 | 1.85 | 0.93 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 55.00 | 0.00 | 2.05 | 1.03 | % | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 60.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 5.69 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 65.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 4.71 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 70.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 10 | 4.02 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 75.00 | 0.00 | 0.40 | 0.20 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 88 | 2.21 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:08 PM EST |
| 80.00 | 0.00 | 0.70 | 0.35 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 341 | 2.01 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 4:00:08 PM EST |
| 85.00 | 0.00 | 0.25 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 350 | 1.13 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/15/2026 4:00:08 PM EST |
| 90.00 | 0.00 | 0.65 | 0.33 | 0.03 | +0.02 | +200.00% | 0.00 | 28 | 10,993 | 0.96 | -0.01 | 0.01 | -0.01 | 4/15/2026 | 4/15/2026 4:00:08 PM EST |
| 95.00 | 0.40 | 0.50 | 0.45 | 0.40 | -0.45 | -52.95% | 0.00 | 110 | 23,543 | 0.31 | -0.32 | 0.16 | -0.24 | 4/15/2026 | 4/15/2026 4:00:08 PM EST |
| 100.00 | 3.00 | 5.50 | 4.25 | 4.30 | +0.20 | +4.88% | 0.04 | 35 | 2,155 | 0.51 | -0.94 | 0.04 | -0.05 | 4/15/2026 | 4/15/2026 4:00:08 PM EST |
| 105.00 | 7.50 | 10.40 | 8.95 | 9.50 | +0.55 | +6.15% | 0.09 | 1 | 996 | 1.53 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:08 PM EST |
| 110.00 | 12.50 | 15.60 | 14.05 | 14.01 | +1.11 | +8.61% | 0.13 | 1 | 1,912 | 2.05 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:08 PM EST |
| 115.00 | 17.50 | 20.70 | 19.10 | 11.20 | 0.00 | 0.00% | 0.17 | 0 | 3 | 2.50 | -1.00 | 0.00 | 0.00 | 4/2/2026 | 4/15/2026 4:00:08 PM EST |
| 120.00 | 22.70 | 25.50 | 24.10 | % | 0.20 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 125.00 | 27.70 | 30.50 | 29.10 | 15.69 | 0.00 | 0.00% | 0.23 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 4/15/2026 4:00:08 PM EST |
| 130.00 | 33.10 | 35.50 | 34.30 | % | 0.26 | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 135.00 | 37.70 | 40.40 | 39.05 | % | 0.29 | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 140.00 | 42.70 | 45.60 | 44.15 | % | 0.32 | 0 | 0 | 3.97 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 145.00 | 47.50 | 50.60 | 49.05 | % | 0.34 | 0 | 0 | 4.22 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 150.00 | 52.50 | 55.60 | 54.05 | % | 0.36 | 0 | 0 | 4.46 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 155.00 | 57.80 | 60.60 | 59.20 | % | 0.38 | 0 | 0 | 4.69 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 160.00 | 63.10 | 65.40 | 64.25 | % | 0.40 | 0 | 0 | 4.75 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 165.00 | 67.50 | 70.60 | 69.05 | % | 0.42 | 0 | 0 | 5.11 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 170.00 | 72.40 | 75.60 | 74.00 | % | 0.44 | 0 | 0 | 5.31 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 175.00 | 77.70 | 80.40 | 79.05 | % | 0.45 | 0 | 0 | 5.33 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST |