Options Chain for EXPAND ENERGY CORPORATION COM (EXE) - $113.50 as of 3/27/2026 9:37:38 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 | 56.80 | 60.80 | 58.80 | % | 1.07 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 3/27/2026 4:00:02 PM EST | |||
| 60.00 | 52.40 | 55.60 | 54.00 | % | 0.90 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 3/27/2026 4:00:02 PM EST | |||
| 65.00 | 47.45 | 50.70 | 49.08 | % | 0.76 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 3/27/2026 4:00:02 PM EST | |||
| 70.00 | 42.30 | 45.75 | 44.03 | % | 0.63 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 3/27/2026 4:00:02 PM EST | |||
| 75.00 | 37.35 | 40.75 | 39.05 | % | 0.52 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 3/27/2026 4:00:02 PM EST | |||
| 80.00 | 32.05 | 35.85 | 33.95 | 34.00 | 0.00 | 0.00% | 0.42 | 0 | 2 | 0.90 | 0.99 | 0.00 | 0.00 | 3/26/2026 | 3/27/2026 4:00:02 PM EST |
| 85.00 | 28.00 | 30.85 | 29.43 | % | 0.35 | 0 | 0 | 0.78 | 0.97 | 0.00 | -0.01 | 3/27/2026 4:00:02 PM EST | |||
| 90.00 | 23.25 | 26.25 | 24.75 | % | 0.28 | 0 | 0 | 0.71 | 0.93 | 0.01 | -0.02 | 3/27/2026 4:00:02 PM EST | |||
| 95.00 | 18.55 | 21.80 | 20.18 | % | 0.21 | 0 | 0 | 0.64 | 0.88 | 0.01 | -0.04 | 3/27/2026 4:00:02 PM EST | |||
| 100.00 | 14.70 | 17.20 | 15.95 | 11.23 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.45 | 0.81 | 0.01 | -0.05 | 3/23/2026 | 3/27/2026 4:00:02 PM EST |
| 105.00 | 11.05 | 13.00 | 12.03 | 12.40 | +4.45 | +55.98% | 0.11 | 3 | 48 | 0.43 | 0.72 | 0.02 | -0.06 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 110.00 | 8.40 | 8.95 | 8.68 | 9.20 | +1.60 | +21.06% | 0.08 | 8 | 245 | 0.41 | 0.62 | 0.02 | -0.07 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 115.00 | 5.80 | 6.15 | 5.98 | 6.00 | +1.35 | +29.04% | 0.05 | 40 | 4,544 | 0.39 | 0.50 | 0.02 | -0.07 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 120.00 | 3.75 | 4.25 | 4.00 | 4.00 | +0.60 | +17.65% | 0.03 | 35 | 221 | 0.39 | 0.38 | 0.02 | -0.06 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 125.00 | 2.41 | 2.77 | 2.59 | 2.70 | +0.77 | +39.90% | 0.02 | 68 | 3,616 | 0.39 | 0.27 | 0.02 | -0.06 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 130.00 | 1.35 | 1.81 | 1.58 | 1.76 | +0.34 | +23.95% | 0.01 | 57 | 29 | 0.38 | 0.19 | 0.02 | -0.05 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 135.00 | 0.64 | 1.52 | 1.08 | 1.08 | -0.02 | -1.82% | 0.01 | 17 | 12 | 0.39 | 0.13 | 0.01 | -0.04 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 140.00 | 0.30 | 1.13 | 0.72 | 0.65 | +0.15 | +30.00% | 0.01 | 50 | 60 | 0.40 | 0.09 | 0.01 | -0.03 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 145.00 | 0.07 | 1.06 | 0.57 | % | 0.00 | 0 | 0 | 0.40 | 0.06 | 0.01 | -0.02 | 3/27/2026 4:00:02 PM EST | |||
| 150.00 | 0.00 | 0.97 | 0.49 | % | 0.00 | 0 | 0 | 0.55 | 0.03 | 0.00 | -0.01 | 3/27/2026 4:00:02 PM EST | |||
| 155.00 | 0.00 | 1.12 | 0.56 | % | 0.00 | 0 | 0 | 0.61 | 0.02 | 0.00 | -0.01 | 3/27/2026 4:00:02 PM EST | |||
| 160.00 | 0.00 | 1.29 | 0.65 | % | 0.00 | 0 | 0 | 0.68 | 0.01 | 0.00 | 0.00 | 3/27/2026 4:00:02 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 | 0.73 | 0.37 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:02 PM EST | |||
| 60.00 | 0.00 | 0.74 | 0.37 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:02 PM EST | |||
| 65.00 | 0.00 | 0.38 | 0.19 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:02 PM EST | |||
| 70.00 | 0.00 | 0.79 | 0.40 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:02 PM EST | |||
| 75.00 | 0.00 | 0.34 | 0.17 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.65 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/27/2026 4:00:02 PM EST |
| 80.00 | 0.00 | 0.76 | 0.38 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.66 | -0.01 | 0.00 | 0.00 | 3/25/2026 | 3/27/2026 4:00:02 PM EST |
| 85.00 | 0.00 | 0.93 | 0.47 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.60 | -0.03 | 0.00 | -0.01 | 3/23/2026 | 3/27/2026 4:00:02 PM EST |
| 90.00 | 0.36 | 0.89 | 0.63 | 0.66 | +0.01 | +1.54% | 0.01 | 160 | 12,464 | 0.45 | -0.07 | 0.01 | -0.02 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 95.00 | 0.84 | 1.25 | 1.05 | 1.07 | +0.07 | +7.00% | 0.01 | 2 | 90 | 0.43 | -0.12 | 0.01 | -0.04 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 100.00 | 1.67 | 2.00 | 1.84 | 1.69 | 0.00 | 0.00% | 0.02 | 0 | 592 | 0.42 | -0.19 | 0.01 | -0.05 | 3/26/2026 | 3/27/2026 4:00:02 PM EST |
| 105.00 | 2.86 | 3.25 | 3.06 | 3.02 | +0.19 | +6.72% | 0.03 | 22 | 108 | 0.41 | -0.28 | 0.02 | -0.06 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 110.00 | 4.60 | 5.00 | 4.80 | 4.60 | 0.00 | 0.00% | 0.04 | 0 | 121 | 0.40 | -0.38 | 0.02 | -0.07 | 3/26/2026 | 3/27/2026 4:00:02 PM EST |
| 115.00 | 6.90 | 7.45 | 7.18 | 7.30 | 0.00 | 0.00% | 0.06 | 0 | 71 | 0.39 | -0.50 | 0.02 | -0.07 | 3/25/2026 | 3/27/2026 4:00:02 PM EST |
| 120.00 | 9.45 | 10.55 | 10.00 | 10.35 | 0.00 | 0.00% | 0.08 | 0 | 53 | 0.39 | -0.62 | 0.02 | -0.06 | 3/26/2026 | 3/27/2026 4:00:02 PM EST |
| 125.00 | 11.95 | 15.90 | 13.93 | % | 0.11 | 0 | 0 | 0.39 | -0.73 | 0.02 | -0.06 | 3/27/2026 4:00:02 PM EST | |||
| 130.00 | 16.05 | 19.85 | 17.95 | % | 0.14 | 0 | 0 | 0.56 | -0.81 | 0.02 | -0.05 | 3/27/2026 4:00:02 PM EST | |||
| 135.00 | 20.45 | 24.10 | 22.28 | % | 0.17 | 0 | 0 | 0.58 | -0.87 | 0.01 | -0.04 | 3/27/2026 4:00:02 PM EST | |||
| 140.00 | 25.05 | 28.95 | 27.00 | % | 0.19 | 0 | 0 | 0.64 | -0.91 | 0.01 | -0.03 | 3/27/2026 4:00:02 PM EST | |||
| 145.00 | 29.90 | 33.75 | 31.83 | % | 0.22 | 0 | 0 | 0.68 | -0.94 | 0.01 | -0.02 | 3/27/2026 4:00:02 PM EST | |||
| 150.00 | 34.70 | 38.40 | 36.55 | % | 0.24 | 0 | 0 | 0.68 | -0.97 | 0.00 | -0.01 | 3/27/2026 4:00:02 PM EST | |||
| 155.00 | 39.65 | 43.10 | 41.38 | % | 0.27 | 0 | 0 | 0.71 | -0.98 | 0.00 | -0.01 | 3/27/2026 4:00:02 PM EST | |||
| 160.00 | 44.35 | 48.55 | 46.45 | % | 0.29 | 0 | 0 | 0.81 | -0.99 | 0.00 | 0.00 | 3/27/2026 4:00:02 PM EST |