Options Chain for EXPAND ENERGY CORPORATION COM (EXE) - $105.20 as of 7/10/2025 9:25:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 53.40 | 56.90 | 55.15 | 51.00 | 0.00 | 0.00% | 1.10 | 0 | 5 | 3.95 | 1.00 | 0.00 | 0.00 | 1/3/2025 | 7/10/2025 3:59:51 PM EST |
| 55.00 | 48.30 | 51.90 | 50.10 | % | 0.91 | 0 | 0 | 3.52 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:51 PM EST | |||
| 60.00 | 43.40 | 47.05 | 45.23 | 56.53 | 0.00 | 0.00% | 0.75 | 0 | 1 | 3.17 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 7/10/2025 3:59:51 PM EST |
| 65.00 | 38.40 | 42.05 | 40.23 | 51.53 | 0.00 | 0.00% | 0.62 | 0 | 1 | 2.80 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 7/10/2025 3:59:51 PM EST |
| 70.00 | 33.30 | 36.45 | 34.88 | % | 0.50 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:51 PM EST | |||
| 75.00 | 28.40 | 31.90 | 30.15 | % | 0.40 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:51 PM EST | |||
| 80.00 | 23.25 | 26.45 | 24.85 | 32.60 | 0.00 | 0.00% | 0.31 | 0 | 8 | 1.81 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 7/10/2025 3:59:51 PM EST |
| 85.00 | 18.25 | 21.45 | 19.85 | 15.95 | 0.00 | 0.00% | 0.23 | 0 | 4 | 1.16 | 1.00 | 0.00 | 0.00 | 3/10/2025 | 7/10/2025 3:59:51 PM EST |
| 90.00 | 14.60 | 16.50 | 15.55 | 15.50 | -13.90 | -47.28% | 0.17 | 1 | 22 | 0.90 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 95.00 | 9.90 | 11.00 | 10.45 | 16.95 | 0.00 | 0.00% | 0.11 | 0 | 67 | 0.56 | 0.99 | 0.01 | -0.02 | 7/1/2025 | 7/10/2025 3:59:51 PM EST |
| 100.00 | 4.95 | 5.70 | 5.33 | 4.85 | -1.85 | -27.62% | 0.05 | 11 | 213 | 0.24 | 0.88 | 0.05 | -0.08 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 105.00 | 1.63 | 1.91 | 1.77 | 1.74 | -0.19 | -9.85% | 0.02 | 114 | 351 | 0.27 | 0.53 | 0.09 | -0.11 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 110.00 | 0.33 | 0.34 | 0.34 | 0.34 | -0.01 | -2.86% | 0.00 | 4,795 | 1,533 | 0.28 | 0.13 | 0.05 | -0.05 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 115.00 | 0.03 | 0.10 | 0.07 | 0.09 | -0.02 | -18.19% | 0.00 | 108 | 1,462 | 0.32 | 0.01 | 0.01 | -0.01 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 120.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 70 | 3,331 | 0.42 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 125.00 | 0.00 | 0.91 | 0.46 | 0.02 | -0.24 | -92.31% | 0.00 | 1 | 4,728 | 0.91 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 130.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 297 | 1.05 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 3:59:51 PM EST |
| 135.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 3,631 | 0.70 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 140.00 | 0.00 | 1.93 | 0.97 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.47 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/10/2025 3:59:51 PM EST |
| 145.00 | 0.00 | 1.47 | 0.74 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 7/10/2025 3:59:51 PM EST |
| 150.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:51 PM EST | |||
| 155.00 | 0.00 | 0.67 | 0.34 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.58 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 7/10/2025 3:59:51 PM EST |
| 160.00 | 0.00 | 0.62 | 0.31 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.66 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 7/10/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.11 | 0.06 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.26 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 7/10/2025 3:59:51 PM EST |
| 55.00 | 0.00 | 1.02 | 0.51 | % | 0.01 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:51 PM EST | |||
| 60.00 | 0.00 | 1.02 | 0.51 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.62 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 7/10/2025 3:59:51 PM EST |
| 65.00 | 0.00 | 1.02 | 0.51 | % | 0.01 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:51 PM EST | |||
| 70.00 | 0.00 | 0.35 | 0.18 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.59 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 7/10/2025 3:59:51 PM EST |
| 75.00 | 0.00 | 0.52 | 0.26 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.49 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 7/10/2025 3:59:51 PM EST |
| 80.00 | 0.00 | 1.17 | 0.59 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 60 | 1.47 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 7/10/2025 3:59:51 PM EST |
| 85.00 | 0.00 | 1.15 | 0.58 | 2.06 | 0.00 | 0.00% | 0.01 | 0 | 237 | 1.12 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 7/10/2025 3:59:51 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 296 | 0.50 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:51 PM EST |
| 95.00 | 0.00 | 0.28 | 0.14 | 0.22 | -0.03 | -12.00% | 0.00 | 10 | 1,283 | 0.46 | -0.01 | 0.01 | -0.02 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 100.00 | 0.17 | 0.32 | 0.25 | 0.40 | +0.10 | +33.34% | 0.00 | 111 | 799 | 0.29 | -0.12 | 0.05 | -0.08 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 105.00 | 1.37 | 1.53 | 1.45 | 1.57 | +0.07 | +4.67% | 0.01 | 33 | 1,758 | 0.25 | -0.47 | 0.09 | -0.11 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 110.00 | 3.70 | 5.30 | 4.50 | 6.45 | +1.60 | +32.99% | 0.04 | 203 | 8,277 | 0.16 | -0.87 | 0.05 | -0.05 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 115.00 | 9.45 | 10.90 | 10.18 | 10.15 | +1.95 | +23.78% | 0.09 | 841 | 393 | 0.53 | -0.99 | 0.01 | -0.01 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 120.00 | 14.55 | 15.85 | 15.20 | 15.15 | +1.15 | +8.22% | 0.13 | 847 | 155 | 0.57 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 125.00 | 19.00 | 21.05 | 20.03 | 21.75 | +7.07 | +48.17% | 0.16 | 1 | 3 | 1.19 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 130.00 | 24.30 | 26.00 | 25.15 | 26.76 | +17.66 | +194.07% | 0.19 | 1 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 135.00 | 28.80 | 31.75 | 30.28 | % | 0.22 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:51 PM EST | |||
| 140.00 | 33.80 | 36.85 | 35.33 | % | 0.25 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:51 PM EST | |||
| 145.00 | 38.80 | 41.95 | 40.38 | 23.23 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 6/20/2025 | 7/10/2025 3:59:51 PM EST |
| 150.00 | 43.80 | 46.85 | 45.33 | 28.22 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 6/20/2025 | 7/10/2025 3:59:51 PM EST |
| 155.00 | 48.80 | 51.90 | 50.35 | 55.60 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 7/10/2025 3:59:51 PM EST |
| 160.00 | 54.15 | 56.90 | 55.53 | % | 0.35 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:51 PM EST |