Options Chain for EXPAND ENERGY CORPORATION COM (EXE) - $109.20 as of 3/28/2025 7:49:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 54.50 | 58.15 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 60.00 | 49.50 | 53.30 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 65.00 | 44.50 | 48.20 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 70.00 | 39.50 | 43.05 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 75.00 | 34.50 | 38.30 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 80.00 | 29.55 | 33.35 | % | 0 | 0 | 0.81 | 0.99 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 85.00 | 24.50 | 28.10 | % | 0 | 0 | 0.68 | 0.98 | 0.00 | -0.01 | 3/28/2025 4:00:03 PM EST | |||
| 90.00 | 19.70 | 23.40 | % | 0 | 0 | 0.57 | 0.96 | 0.01 | -0.02 | 3/28/2025 4:00:03 PM EST | |||
| 95.00 | 15.00 | 18.70 | % | 0 | 0 | 0.53 | 0.91 | 0.01 | -0.02 | 3/28/2025 4:00:03 PM EST | |||
| 100.00 | 11.30 | 12.70 | 12.30 | % | 164 | 0 | 0.33 | 0.84 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 4:00:03 PM EST | |
| 105.00 | 8.00 | 8.50 | 8.25 | +0.80 | +10.74% | 108 | 38 | 0.29 | 0.72 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 110.00 | 4.90 | 5.25 | 4.95 | +0.56 | +12.76% | 273 | 640 | 0.28 | 0.56 | 0.04 | -0.05 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 115.00 | 2.43 | 2.87 | 2.55 | +0.17 | +7.15% | 65 | 127 | 0.27 | 0.38 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 120.00 | 1.20 | 1.44 | 1.30 | +0.18 | +16.08% | 55 | 10,787 | 0.26 | 0.23 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 125.00 | 0.22 | 1.98 | 0.53 | +0.02 | +3.93% | 20 | 4 | 0.32 | 0.12 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 130.00 | 0.12 | 1.26 | 0.23 | 0.00 | 0.00% | 0 | 7 | 0.36 | 0.06 | 0.01 | -0.01 | 3/25/2025 | 3/28/2025 4:00:03 PM EST |
| 135.00 | 0.00 | 1.38 | % | 0 | 0 | 0.34 | 0.02 | 0.01 | -0.01 | 3/28/2025 4:00:03 PM EST | |||
| 140.00 | 0.00 | 1.78 | % | 0 | 0 | 0.47 | 0.01 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 145.00 | 0.00 | 1.29 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 150.00 | 0.00 | 1.31 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 155.00 | 0.00 | 1.26 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 160.00 | 0.00 | 1.26 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 1.32 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 60.00 | 0.00 | 1.32 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 65.00 | 0.00 | 1.33 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 70.00 | 0.00 | 1.32 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 75.00 | 0.00 | 1.34 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 80.00 | 0.00 | 1.36 | % | 0 | 0 | 0.73 | -0.01 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 85.00 | 0.04 | 1.44 | % | 0 | 0 | 0.48 | -0.02 | 0.00 | -0.01 | 3/28/2025 4:00:03 PM EST | |||
| 90.00 | 0.17 | 0.41 | 0.30 | +0.01 | +3.45% | 1 | 12,108 | 0.36 | -0.04 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 95.00 | 0.33 | 0.67 | 0.59 | % | 4 | 0 | 0.32 | -0.09 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 4:00:03 PM EST | |
| 100.00 | 0.98 | 1.07 | 1.12 | -0.20 | -15.16% | 7 | 12,141 | 0.30 | -0.16 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 105.00 | 1.82 | 2.16 | 2.24 | -0.62 | -21.68% | 144 | 55 | 0.28 | -0.28 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 110.00 | 3.70 | 4.00 | 4.35 | 0.00 | 0.00% | 39 | 131 | 0.27 | -0.44 | 0.04 | -0.05 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 115.00 | 6.25 | 6.80 | 7.05 | -0.10 | -1.40% | 3 | 30 | 0.26 | -0.62 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 120.00 | 9.35 | 10.75 | % | 0 | 0 | 0.25 | -0.77 | 0.03 | -0.03 | 3/28/2025 4:00:03 PM EST | |||
| 125.00 | 13.80 | 14.90 | % | 0 | 0 | 0.23 | -0.88 | 0.02 | -0.02 | 3/28/2025 4:00:03 PM EST | |||
| 130.00 | 17.45 | 21.20 | 20.90 | 0.00 | 0.00% | 0 | 30 | 0.50 | -0.94 | 0.01 | -0.01 | 3/25/2025 | 3/28/2025 4:00:03 PM EST |
| 135.00 | 22.30 | 26.10 | % | 0 | 0 | 0.56 | -0.98 | 0.01 | -0.01 | 3/28/2025 4:00:03 PM EST | |||
| 140.00 | 27.30 | 31.10 | % | 0 | 0 | 0.63 | -0.99 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 145.00 | 32.30 | 36.10 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 150.00 | 37.30 | 41.10 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 155.00 | 42.30 | 45.95 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 160.00 | 47.30 | 51.05 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST |