Options Chain for EXPAND ENERGY CORPORATION COM (EXE) - $108.81 as of 5/8/2025 8:08:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 53.05 | 55.30 | % | 0 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:28:49 PM EST | |||
| 60.00 | 47.80 | 51.05 | % | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:28:49 PM EST | |||
| 65.00 | 42.20 | 46.05 | % | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:28:49 PM EST | |||
| 70.00 | 37.25 | 41.05 | % | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:28:49 PM EST | |||
| 75.00 | 32.60 | 36.05 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:28:49 PM EST | |||
| 80.00 | 27.80 | 31.10 | 18.45 | 0.00 | 0.00% | 0 | 1 | 2.00 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 5/8/2025 3:28:49 PM EST |
| 85.00 | 23.55 | 25.20 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:28:49 PM EST | |||
| 90.00 | 18.30 | 19.70 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:28:49 PM EST | |||
| 95.00 | 13.40 | 14.35 | 14.75 | +4.45 | +43.21% | 1 | 95 | 0.74 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/8/2025 3:28:49 PM EST |
| 100.00 | 8.50 | 9.55 | 11.25 | +0.65 | +6.14% | 9 | 2,524 | 0.61 | 0.95 | 0.03 | -0.03 | 5/8/2025 | 5/8/2025 3:28:49 PM EST |
| 105.00 | 3.90 | 4.60 | 5.30 | -0.30 | -5.36% | 29 | 7,184 | 0.37 | 0.80 | 0.06 | -0.08 | 5/8/2025 | 5/8/2025 3:28:49 PM EST |
| 110.00 | 1.10 | 1.27 | 1.25 | -0.90 | -41.86% | 90 | 1,639 | 0.28 | 0.44 | 0.09 | -0.10 | 5/8/2025 | 5/8/2025 3:28:49 PM EST |
| 115.00 | 0.13 | 0.22 | 0.27 | -0.17 | -38.64% | 46 | 234 | 0.26 | 0.09 | 0.03 | -0.04 | 5/8/2025 | 5/8/2025 3:28:49 PM EST |
| 120.00 | 0.02 | 0.13 | 0.08 | +0.03 | +60.00% | 3 | 11,774 | 0.34 | 0.01 | 0.00 | 0.00 | 5/8/2025 | 5/8/2025 3:28:49 PM EST |
| 125.00 | 0.00 | 0.15 | 0.15 | +0.05 | +50.00% | 1 | 33 | 0.54 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/8/2025 3:28:49 PM EST |
| 130.00 | 0.00 | 0.50 | 0.35 | 0.00 | 0.00% | 0 | 32 | 0.84 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 5/8/2025 3:28:49 PM EST |
| 135.00 | 0.00 | 0.90 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:49 PM EST | |||
| 140.00 | 0.00 | 0.70 | 0.48 | 0.00 | 0.00% | 0 | 1 | 1.09 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/8/2025 3:28:49 PM EST |
| 145.00 | 0.00 | 1.34 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:49 PM EST | |||
| 150.00 | 0.00 | 0.77 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:49 PM EST | |||
| 155.00 | 0.00 | 0.53 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:49 PM EST | |||
| 160.00 | 0.00 | 1.03 | 0.50 | 0.00 | 0.00% | 0 | 2 | 1.71 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/8/2025 3:28:49 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 | 0.73 | % | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:49 PM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:49 PM EST | |||
| 65.00 | 0.00 | 0.61 | % | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:49 PM EST | |||
| 70.00 | 0.00 | 0.72 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:49 PM EST | |||
| 75.00 | 0.00 | 0.91 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:49 PM EST | |||
| 80.00 | 0.00 | 0.70 | 1.15 | 0.00 | 0.00% | 0 | 41 | 1.46 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 5/8/2025 3:28:49 PM EST |
| 85.00 | 0.00 | 1.50 | 0.30 | 0.00 | 0.00% | 0 | 417 | 1.31 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/8/2025 3:28:49 PM EST |
| 90.00 | 0.00 | 0.70 | 0.20 | 0.00 | 0.00% | 0 | 12,041 | 1.00 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/8/2025 3:28:49 PM EST |
| 95.00 | 0.00 | 0.23 | 0.11 | -0.03 | -21.43% | 5 | 1,563 | 0.59 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/8/2025 3:28:49 PM EST |
| 100.00 | 0.12 | 0.24 | 0.17 | +0.01 | +6.25% | 205 | 15,579 | 0.39 | -0.05 | 0.03 | -0.03 | 5/8/2025 | 5/8/2025 3:28:49 PM EST |
| 105.00 | 0.64 | 0.76 | 0.66 | -0.04 | -5.72% | 1,245 | 5,969 | 0.31 | -0.20 | 0.06 | -0.08 | 5/8/2025 | 5/8/2025 3:28:49 PM EST |
| 110.00 | 2.61 | 3.40 | 2.32 | +0.19 | +8.92% | 389 | 298 | 0.30 | -0.56 | 0.09 | -0.10 | 5/8/2025 | 5/8/2025 3:28:49 PM EST |
| 115.00 | 5.90 | 7.60 | 10.20 | 0.00 | 0.00% | 0 | 220 | 0.45 | -0.91 | 0.03 | -0.04 | 4/23/2025 | 5/8/2025 3:28:49 PM EST |
| 120.00 | 10.75 | 12.45 | 13.20 | 0.00 | 0.00% | 0 | 21 | 0.57 | -0.99 | 0.00 | 0.00 | 5/5/2025 | 5/8/2025 3:28:49 PM EST |
| 125.00 | 14.40 | 17.80 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:28:49 PM EST | |||
| 130.00 | 19.55 | 22.45 | 23.50 | 0.00 | 0.00% | 0 | 1 | 1.01 | -1.00 | 0.00 | 0.00 | 4/29/2025 | 5/8/2025 3:28:49 PM EST |
| 135.00 | 24.50 | 28.30 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:28:49 PM EST | |||
| 140.00 | 29.50 | 33.20 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:28:49 PM EST | |||
| 145.00 | 34.50 | 38.40 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:28:49 PM EST | |||
| 150.00 | 39.50 | 43.25 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:28:49 PM EST | |||
| 155.00 | 44.50 | 48.10 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:28:49 PM EST | |||
| 160.00 | 49.50 | 53.20 | % | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:28:49 PM EST |