Options Chain for EXPAND ENERGY CORPORATION COM (EXE) - $117.00 as of 5/27/2025 4:11:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 65.90 | 68.70 | 51.00 | 0.00 | 0.00% | 0 | 5 | 1.41 | 1.00 | 0.00 | 0.00 | 1/3/2025 | 5/27/2025 2:59:07 PM EST |
| 55.00 | 60.90 | 63.65 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:07 PM EST | |||
| 60.00 | 55.85 | 58.75 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:07 PM EST | |||
| 65.00 | 50.90 | 53.95 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:07 PM EST | |||
| 70.00 | 46.00 | 48.65 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:07 PM EST | |||
| 75.00 | 41.80 | 44.05 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:07 PM EST | |||
| 80.00 | 36.40 | 39.05 | 25.89 | 0.00 | 0.00% | 0 | 7 | 0.64 | 1.00 | 0.00 | -0.01 | 5/2/2025 | 5/27/2025 2:59:07 PM EST |
| 85.00 | 32.90 | 33.55 | 15.95 | 0.00 | 0.00% | 0 | 4 | 0.55 | 1.00 | 0.00 | -0.01 | 3/10/2025 | 5/27/2025 2:59:07 PM EST |
| 90.00 | 27.90 | 28.75 | 23.54 | 0.00 | 0.00% | 0 | 17 | 0.52 | 0.98 | 0.00 | -0.02 | 5/14/2025 | 5/27/2025 2:59:07 PM EST |
| 95.00 | 23.10 | 23.75 | 21.00 | 0.00 | 0.00% | 0 | 66 | 0.41 | 0.96 | 0.01 | -0.03 | 5/22/2025 | 5/27/2025 2:59:07 PM EST |
| 100.00 | 18.35 | 19.00 | 17.50 | 0.00 | 0.00% | 0 | 232 | 0.32 | 0.92 | 0.01 | -0.03 | 5/23/2025 | 5/27/2025 2:59:07 PM EST |
| 105.00 | 13.90 | 14.40 | 12.50 | 0.00 | 0.00% | 0 | 275 | 0.30 | 0.86 | 0.02 | -0.04 | 5/21/2025 | 5/27/2025 2:59:07 PM EST |
| 110.00 | 10.00 | 10.20 | 9.11 | +1.06 | +13.17% | 3 | 1,182 | 0.29 | 0.76 | 0.02 | -0.05 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 115.00 | 6.45 | 6.65 | 6.43 | +0.53 | +8.99% | 16 | 844 | 0.27 | 0.63 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 120.00 | 3.75 | 3.90 | 3.85 | +0.35 | +10.00% | 51 | 2,793 | 0.26 | 0.46 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 125.00 | 1.95 | 2.05 | 1.88 | +0.25 | +15.34% | 2 | 305 | 0.25 | 0.29 | 0.03 | -0.04 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 130.00 | 0.94 | 1.02 | 0.90 | +0.02 | +2.28% | 2 | 54 | 0.25 | 0.16 | 0.02 | -0.03 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 135.00 | 0.44 | 0.49 | 0.45 | +0.15 | +50.00% | 8 | 9 | 0.25 | 0.09 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 140.00 | 0.00 | 0.36 | 0.01 | 0.00 | 0.00% | 0 | 6 | 0.30 | 0.04 | 0.01 | -0.01 | 5/9/2025 | 5/27/2025 2:59:07 PM EST |
| 145.00 | 0.00 | 0.49 | 0.35 | 0.00 | 0.00% | 0 | 0 | 0.36 | 0.02 | 0.00 | 0.00 | 1/2/2025 | 5/27/2025 2:59:07 PM EST |
| 150.00 | 0.00 | 0.37 | % | 0 | 0 | 0.38 | 0.01 | 0.00 | 0.00 | 5/27/2025 2:59:07 PM EST | |||
| 155.00 | 0.00 | 2.14 | 0.29 | 0.00 | 0.00% | 0 | 2 | 0.64 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/27/2025 2:59:07 PM EST |
| 160.00 | 0.00 | 2.13 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.69 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/27/2025 2:59:07 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.24 | 0.10 | 0.00 | 0.00% | 0 | 2 | 1.12 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/27/2025 2:59:07 PM EST |
| 55.00 | 0.00 | 0.30 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:07 PM EST | |||
| 60.00 | 0.00 | 0.30 | 0.40 | 0.00 | 0.00% | 0 | 1 | 0.94 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/27/2025 2:59:07 PM EST |
| 65.00 | 0.00 | 0.31 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:07 PM EST | |||
| 70.00 | 0.00 | 0.32 | 0.42 | 0.00 | 0.00% | 0 | 3 | 0.75 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 5/27/2025 2:59:07 PM EST |
| 75.00 | 0.00 | 0.34 | 0.55 | 0.00 | 0.00% | 0 | 2 | 0.67 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 5/27/2025 2:59:07 PM EST |
| 80.00 | 0.00 | 0.42 | 0.45 | 0.00 | 0.00% | 0 | 56 | 0.61 | 0.00 | 0.00 | -0.01 | 5/1/2025 | 5/27/2025 2:59:07 PM EST |
| 85.00 | 0.00 | 2.23 | 2.06 | 0.00 | 0.00% | 0 | 237 | 0.82 | 0.00 | 0.00 | -0.01 | 4/11/2025 | 5/27/2025 2:59:07 PM EST |
| 90.00 | 0.14 | 0.29 | 0.33 | -1.16 | -77.86% | 12 | 304 | 0.40 | -0.02 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 95.00 | 0.08 | 0.38 | 0.36 | -0.11 | -23.41% | 3 | 1,297 | 0.33 | -0.04 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 100.00 | 0.52 | 0.62 | 0.85 | 0.00 | 0.00% | 0 | 707 | 0.33 | -0.08 | 0.01 | -0.03 | 5/23/2025 | 5/27/2025 2:59:07 PM EST |
| 105.00 | 0.44 | 1.12 | 1.59 | 0.00 | 0.00% | 0 | 504 | 0.30 | -0.14 | 0.02 | -0.04 | 5/23/2025 | 5/27/2025 2:59:07 PM EST |
| 110.00 | 1.81 | 1.90 | 1.84 | -0.88 | -32.36% | 4 | 594 | 0.28 | -0.24 | 0.02 | -0.05 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 115.00 | 3.20 | 3.35 | 3.50 | -1.30 | -27.09% | 5 | 185 | 0.27 | -0.37 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 120.00 | 5.45 | 5.65 | 7.20 | 0.00 | 0.00% | 0 | 37 | 0.24 | -0.54 | 0.03 | -0.05 | 5/22/2025 | 5/27/2025 2:59:07 PM EST |
| 125.00 | 8.40 | 8.90 | 10.15 | -0.10 | -0.98% | 1 | 12 | 0.26 | -0.71 | 0.03 | -0.04 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 130.00 | 12.70 | 12.95 | 22.90 | 0.00 | 0.00% | 0 | 1 | 0.24 | -0.84 | 0.02 | -0.03 | 3/21/2025 | 5/27/2025 2:59:07 PM EST |
| 135.00 | 17.20 | 19.55 | % | 0 | 0 | 0.46 | -0.91 | 0.01 | -0.02 | 5/27/2025 2:59:07 PM EST | |||
| 140.00 | 21.40 | 24.50 | % | 0 | 0 | 0.53 | -0.96 | 0.01 | -0.01 | 5/27/2025 2:59:07 PM EST | |||
| 145.00 | 26.60 | 29.55 | % | 0 | 0 | 0.59 | -0.98 | 0.00 | 0.00 | 5/27/2025 2:59:07 PM EST | |||
| 150.00 | 31.65 | 34.50 | % | 0 | 0 | 0.64 | -0.99 | 0.00 | 0.00 | 5/27/2025 2:59:07 PM EST | |||
| 155.00 | 36.60 | 39.40 | 55.60 | 0.00 | 0.00% | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 5/27/2025 2:59:07 PM EST |
| 160.00 | 41.60 | 44.35 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:07 PM EST |