Options Chain for EXPAND ENERGY CORPORATION COM (EXE) - $100.00 as of 5/19/2026 6:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 39.20 | 43.00 | 41.10 | % | 0.69 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 5/19/2026 3:59:58 PM EST | |||
| 65.00 | 34.20 | 37.60 | 35.90 | % | 0.55 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 5/19/2026 3:59:58 PM EST | |||
| 70.00 | 29.30 | 32.60 | 30.95 | % | 0.44 | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.01 | 5/19/2026 3:59:58 PM EST | |||
| 75.00 | 24.70 | 27.30 | 26.00 | % | 0.35 | 0 | 0 | 0.59 | 0.99 | 0.00 | -0.01 | 5/19/2026 3:59:58 PM EST | |||
| 80.00 | 19.90 | 22.30 | 21.10 | 21.60 | +4.70 | +27.82% | 0.26 | 5 | 13 | 0.49 | 0.96 | 0.01 | -0.02 | 5/19/2026 | 5/19/2026 3:59:58 PM EST |
| 85.00 | 15.30 | 17.80 | 16.55 | % | 0.19 | 0 | 0 | 0.45 | 0.91 | 0.01 | -0.03 | 5/19/2026 3:59:58 PM EST | |||
| 90.00 | 11.70 | 13.30 | 12.50 | 10.60 | 0.00 | 0.00% | 0.14 | 0 | 36 | 0.31 | 0.83 | 0.02 | -0.04 | 5/18/2026 | 5/19/2026 3:59:58 PM EST |
| 95.00 | 8.60 | 9.50 | 9.05 | 8.67 | +2.32 | +36.54% | 0.10 | 1 | 395 | 0.34 | 0.71 | 0.03 | -0.04 | 5/19/2026 | 5/19/2026 3:59:58 PM EST |
| 100.00 | 5.80 | 6.10 | 5.95 | 6.01 | +1.53 | +34.16% | 0.06 | 171 | 1,842 | 0.32 | 0.57 | 0.03 | -0.05 | 5/19/2026 | 5/19/2026 3:59:58 PM EST |
| 105.00 | 3.70 | 3.90 | 3.80 | 3.79 | +1.04 | +37.82% | 0.04 | 6,243 | 842 | 0.33 | 0.42 | 0.03 | -0.05 | 5/19/2026 | 5/19/2026 3:59:58 PM EST |
| 110.00 | 2.05 | 2.40 | 2.23 | 2.25 | +0.75 | +50.00% | 0.02 | 424 | 1,202 | 0.32 | 0.28 | 0.03 | -0.04 | 5/19/2026 | 5/19/2026 3:59:58 PM EST |
| 115.00 | 1.10 | 1.40 | 1.25 | 1.16 | +0.51 | +78.47% | 0.01 | 123 | 569 | 0.32 | 0.18 | 0.02 | -0.03 | 5/19/2026 | 5/19/2026 3:59:58 PM EST |
| 120.00 | 0.60 | 0.85 | 0.73 | 0.72 | +0.32 | +80.00% | 0.01 | 50 | 8,291 | 0.33 | 0.11 | 0.01 | -0.02 | 5/19/2026 | 5/19/2026 3:59:58 PM EST |
| 125.00 | 0.25 | 0.55 | 0.40 | 0.35 | +0.10 | +40.00% | 0.00 | 1 | 238 | 0.33 | 0.06 | 0.01 | -0.01 | 5/19/2026 | 5/19/2026 3:59:58 PM EST |
| 130.00 | 0.00 | 0.45 | 0.23 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1,074 | 0.39 | 0.03 | 0.01 | -0.01 | 5/15/2026 | 5/19/2026 3:59:58 PM EST |
| 135.00 | 0.00 | 0.70 | 0.35 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 152 | 0.48 | 0.02 | 0.00 | 0.00 | 5/13/2026 | 5/19/2026 3:59:58 PM EST |
| 140.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.51 | 0.01 | 0.00 | 0.00 | 5/15/2026 | 5/19/2026 3:59:58 PM EST |
| 145.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.50 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/19/2026 3:59:58 PM EST |
| 150.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.53 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 5/19/2026 3:59:58 PM EST |
| 155.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 8 | 0.57 | 0.00 | 0.00 | 0.00 | 5/19/2026 3:59:58 PM EST | |||
| 160.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 15 | 0.59 | 0.00 | 0.00 | 0.00 | 5/19/2026 3:59:58 PM EST | |||
| 165.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 5/19/2026 3:59:58 PM EST | |||
| 170.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 2 | 0.75 | 0.00 | 0.00 | 0.00 | 5/19/2026 3:59:58 PM EST | |||
| 175.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 5/19/2026 3:59:58 PM EST | |||
| 180.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 6 | 0.71 | 0.00 | 0.00 | 0.00 | 5/19/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.79 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/19/2026 3:59:58 PM EST |
| 65.00 | 0.00 | 0.50 | 0.25 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.69 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 5/19/2026 3:59:58 PM EST |
| 70.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.60 | 0.00 | 0.00 | -0.01 | 5/7/2026 | 5/19/2026 3:59:58 PM EST |
| 75.00 | 0.00 | 0.40 | 0.20 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 121 | 0.48 | -0.01 | 0.00 | -0.01 | 5/14/2026 | 5/19/2026 3:59:58 PM EST |
| 80.00 | 0.10 | 0.40 | 0.25 | 0.34 | -0.21 | -38.19% | 0.00 | 2 | 311 | 0.34 | -0.04 | 0.01 | -0.02 | 5/19/2026 | 5/19/2026 3:59:58 PM EST |
| 85.00 | 0.45 | 0.85 | 0.65 | 0.68 | -0.32 | -32.00% | 0.01 | 42 | 14,332 | 0.35 | -0.09 | 0.01 | -0.03 | 5/19/2026 | 5/19/2026 3:59:58 PM EST |
| 90.00 | 1.10 | 1.35 | 1.23 | 1.25 | -0.55 | -30.56% | 0.01 | 5,380 | 2,632 | 0.32 | -0.17 | 0.02 | -0.04 | 5/19/2026 | 5/19/2026 3:59:58 PM EST |
| 95.00 | 2.35 | 2.60 | 2.48 | 2.50 | -0.80 | -24.25% | 0.03 | 11 | 1,219 | 0.32 | -0.29 | 0.03 | -0.04 | 5/19/2026 | 5/19/2026 3:59:58 PM EST |
| 100.00 | 4.30 | 4.90 | 4.60 | 4.60 | -1.20 | -20.69% | 0.05 | 24 | 531 | 0.33 | -0.43 | 0.03 | -0.05 | 5/19/2026 | 5/19/2026 3:59:58 PM EST |
| 105.00 | 7.00 | 7.60 | 7.30 | 7.30 | -2.66 | -26.71% | 0.07 | 1 | 303 | 0.32 | -0.58 | 0.03 | -0.05 | 5/19/2026 | 5/19/2026 3:59:58 PM EST |
| 110.00 | 10.20 | 11.60 | 10.90 | 14.40 | 0.00 | 0.00% | 0.10 | 0 | 707 | 0.32 | -0.72 | 0.03 | -0.04 | 5/11/2026 | 5/19/2026 3:59:58 PM EST |
| 115.00 | 14.20 | 16.10 | 15.15 | 18.72 | 0.00 | 0.00% | 0.13 | 0 | 117 | 0.33 | -0.82 | 0.02 | -0.03 | 4/28/2026 | 5/19/2026 3:59:58 PM EST |
| 120.00 | 18.60 | 20.90 | 19.75 | 13.10 | 0.00 | 0.00% | 0.16 | 0 | 86 | 0.49 | -0.89 | 0.01 | -0.02 | 3/31/2026 | 5/19/2026 3:59:58 PM EST |
| 125.00 | 23.30 | 25.50 | 24.40 | % | 0.20 | 0 | 0 | 0.52 | -0.94 | 0.01 | -0.01 | 5/19/2026 3:59:58 PM EST | |||
| 130.00 | 27.80 | 31.20 | 29.50 | % | 0.23 | 0 | 0 | 0.64 | -0.97 | 0.01 | -0.01 | 5/19/2026 3:59:58 PM EST | |||
| 135.00 | 32.80 | 36.20 | 34.50 | % | 0.26 | 0 | 0 | 0.70 | -0.98 | 0.00 | 0.00 | 5/19/2026 3:59:58 PM EST | |||
| 140.00 | 37.80 | 40.50 | 39.15 | % | 0.28 | 0 | 0 | 0.68 | -0.99 | 0.00 | 0.00 | 5/19/2026 3:59:58 PM EST | |||
| 145.00 | 43.00 | 46.20 | 44.60 | % | 0.31 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/19/2026 3:59:58 PM EST | |||
| 150.00 | 47.80 | 51.20 | 49.50 | % | 0.33 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/19/2026 3:59:58 PM EST | |||
| 155.00 | 52.90 | 56.20 | 54.55 | % | 0.35 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/19/2026 3:59:58 PM EST | |||
| 160.00 | 57.90 | 60.50 | 59.20 | % | 0.37 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/19/2026 3:59:58 PM EST | |||
| 165.00 | 62.90 | 65.50 | 64.20 | % | 0.39 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/19/2026 3:59:58 PM EST | |||
| 170.00 | 67.90 | 71.20 | 69.55 | % | 0.41 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/19/2026 3:59:58 PM EST | |||
| 175.00 | 72.80 | 75.70 | 74.25 | % | 0.42 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/19/2026 3:59:58 PM EST | |||
| 180.00 | 77.90 | 80.50 | 79.20 | % | 0.44 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/19/2026 3:59:58 PM EST |