Options Chain for EXPAND ENERGY CORPORATION COM (EXE) - $108.35 as of 5/5/2025 8:05:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 61.30 | 65.25 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 50.00 | 56.90 | 60.20 | 51.46 | 0.00 | 0.00% | 0 | 10 | 1.77 | 1.00 | 0.00 | 0.00 | 3/12/2025 | 5/5/2025 4:00:03 PM EST |
| 55.00 | 51.85 | 55.30 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 60.00 | 46.30 | 50.20 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 65.00 | 41.35 | 45.30 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 70.00 | 36.35 | 40.30 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 75.00 | 31.30 | 35.30 | 28.82 | 0.00 | 0.00% | 0 | 1 | 0.99 | 1.00 | 0.00 | 0.00 | 1/8/2025 | 5/5/2025 4:00:03 PM EST |
| 77.50 | 28.80 | 32.05 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 80.00 | 27.65 | 29.35 | 24.43 | 0.00 | 0.00% | 0 | 13 | 0.75 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 4:00:03 PM EST |
| 82.50 | 25.15 | 26.90 | 19.20 | 0.00 | 0.00% | 0 | 20 | 0.70 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 4:00:03 PM EST |
| 85.00 | 22.85 | 24.20 | 14.90 | 0.00 | 0.00% | 0 | 7 | 0.63 | 0.99 | 0.01 | 0.00 | 3/4/2025 | 5/5/2025 4:00:03 PM EST |
| 87.50 | 19.45 | 22.30 | 17.33 | 0.00 | 0.00% | 0 | 8 | 0.63 | 0.96 | 0.01 | -0.01 | 4/30/2025 | 5/5/2025 4:00:03 PM EST |
| 90.00 | 18.25 | 19.25 | 16.65 | 0.00 | 0.00% | 0 | 43 | 0.62 | 0.94 | 0.01 | -0.01 | 4/23/2025 | 5/5/2025 4:00:03 PM EST |
| 95.00 | 13.90 | 14.50 | 10.75 | 0.00 | 0.00% | 0 | 1,368 | 0.50 | 0.87 | 0.02 | -0.03 | 5/1/2025 | 5/5/2025 4:00:03 PM EST |
| 100.00 | 9.70 | 10.70 | 7.40 | 0.00 | 0.00% | 0 | 4,360 | 0.33 | 0.75 | 0.02 | -0.04 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 105.00 | 6.15 | 6.40 | 6.45 | +1.85 | +40.22% | 23 | 3,680 | 0.30 | 0.63 | 0.03 | -0.04 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 110.00 | 3.40 | 3.65 | 3.43 | +1.18 | +52.45% | 246 | 3,976 | 0.29 | 0.45 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 115.00 | 1.44 | 1.81 | 1.70 | +0.74 | +77.09% | 16 | 3,186 | 0.27 | 0.28 | 0.03 | -0.04 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 120.00 | 0.49 | 1.40 | 0.60 | +0.30 | +100.00% | 1 | 4,235 | 0.27 | 0.15 | 0.02 | -0.03 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 125.00 | 0.00 | 1.41 | 0.30 | 0.00 | 0.00% | 0 | 1,033 | 0.44 | 0.07 | 0.01 | -0.01 | 4/29/2025 | 5/5/2025 4:00:03 PM EST |
| 130.00 | 0.00 | 2.13 | 0.33 | 0.00 | 0.00% | 0 | 19 | 0.55 | 0.03 | 0.01 | -0.01 | 4/28/2025 | 5/5/2025 4:00:03 PM EST |
| 135.00 | 0.00 | 1.13 | 2.19 | 0.00 | 0.00% | 0 | 977 | 0.51 | 0.01 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 4:00:03 PM EST |
| 140.00 | 0.00 | 0.60 | 0.21 | 0.00 | 0.00% | 0 | 6 | 0.49 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 5/5/2025 4:00:03 PM EST |
| 145.00 | 0.00 | 2.13 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 150.00 | 0.00 | 2.13 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 155.00 | 0.00 | 2.13 | 0.22 | 0.00 | 0.00% | 0 | 1 | 0.85 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 5/5/2025 4:00:03 PM EST |
| 160.00 | 0.00 | 2.13 | 0.22 | 0.00 | 0.00% | 0 | 2 | 0.89 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 5/5/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.30 | 0.06 | 0.00 | 0.00% | 0 | 2 | 1.27 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 4:00:03 PM EST |
| 50.00 | 0.00 | 2.13 | 0.30 | 0.00 | 0.00% | 0 | 1 | 1.72 | 0.00 | 0.00 | 0.00 | 12/31/2024 | 5/5/2025 4:00:03 PM EST |
| 55.00 | 0.00 | 2.13 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 60.00 | 0.00 | 2.13 | 0.49 | 0.00 | 0.00% | 0 | 1 | 1.37 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 4:00:03 PM EST |
| 65.00 | 0.00 | 2.13 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 70.00 | 0.00 | 1.51 | 0.70 | 0.00 | 0.00% | 0 | 14 | 0.98 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 5/5/2025 4:00:03 PM EST |
| 75.00 | 0.00 | 2.16 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.95 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 5/5/2025 4:00:03 PM EST |
| 77.50 | 0.00 | 1.50 | 0.49 | 0.00 | 0.00% | 0 | 5 | 0.79 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 5/5/2025 4:00:03 PM EST |
| 80.00 | 0.00 | 1.09 | 0.43 | 0.00 | 0.00% | 0 | 21 | 0.67 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 4:00:03 PM EST |
| 82.50 | 0.00 | 0.71 | 0.23 | -2.77 | -92.34% | 5 | 35 | 0.55 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 85.00 | 0.00 | 2.34 | 2.96 | 0.00 | 0.00% | 0 | 142 | 0.73 | -0.01 | 0.01 | 0.00 | 4/10/2025 | 5/5/2025 4:00:03 PM EST |
| 87.50 | 0.00 | 0.63 | 0.36 | -0.96 | -72.73% | 5 | 205 | 0.45 | -0.04 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 90.00 | 0.00 | 0.62 | 0.86 | 0.00 | 0.00% | 0 | 2,213 | 0.49 | -0.06 | 0.01 | -0.01 | 4/30/2025 | 5/5/2025 4:00:03 PM EST |
| 95.00 | 0.00 | 1.03 | 0.89 | -0.27 | -23.28% | 1 | 1,187 | 0.39 | -0.13 | 0.02 | -0.03 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 100.00 | 1.37 | 1.67 | 1.45 | -0.54 | -27.14% | 15 | 1,222 | 0.27 | -0.25 | 0.02 | -0.04 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 105.00 | 2.80 | 2.99 | 2.84 | -0.86 | -23.25% | 10 | 823 | 0.28 | -0.37 | 0.03 | -0.04 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 110.00 | 4.85 | 5.25 | 6.40 | 0.00 | 0.00% | 0 | 517 | 0.26 | -0.55 | 0.04 | -0.04 | 4/30/2025 | 5/5/2025 4:00:03 PM EST |
| 115.00 | 7.80 | 8.65 | 11.90 | 0.00 | 0.00% | 0 | 154 | 0.40 | -0.72 | 0.03 | -0.04 | 4/30/2025 | 5/5/2025 4:00:03 PM EST |
| 120.00 | 12.00 | 12.95 | 12.60 | -3.80 | -23.18% | 7 | 23 | 0.39 | -0.85 | 0.02 | -0.03 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 125.00 | 15.45 | 19.25 | 12.70 | 0.00 | 0.00% | 0 | 3 | 0.49 | -0.93 | 0.01 | -0.01 | 4/2/2025 | 5/5/2025 4:00:03 PM EST |
| 130.00 | 20.90 | 24.20 | % | 0 | 0 | 0.56 | -0.97 | 0.01 | -0.01 | 5/5/2025 4:00:03 PM EST | |||
| 135.00 | 25.15 | 29.25 | % | 0 | 0 | 0.64 | -0.99 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 140.00 | 30.15 | 34.15 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 145.00 | 35.15 | 39.15 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 150.00 | 40.15 | 44.15 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 155.00 | 45.20 | 49.10 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 160.00 | 50.15 | 54.15 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST |