Options Chain for EXPAND ENERGY CORPORATION COM (EXE) - $122.05 as of 6/20/2025 8:53:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 60.50 | 64.25 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 65.00 | 55.85 | 59.30 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 70.00 | 50.50 | 54.35 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 75.00 | 45.60 | 49.15 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 80.00 | 40.60 | 44.35 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 85.00 | 35.70 | 39.05 | % | 0 | 0 | 0.54 | 0.99 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 90.00 | 30.80 | 34.55 | % | 0 | 0 | 0.50 | 0.99 | 0.00 | -0.01 | 6/20/2025 4:00:02 PM EST | |||
| 95.00 | 26.00 | 29.75 | 18.60 | 0.00 | 0.00% | 0 | 5 | 0.60 | 0.97 | 0.00 | -0.01 | 6/11/2025 | 6/20/2025 4:00:02 PM EST |
| 100.00 | 22.25 | 23.80 | 16.90 | 0.00 | 0.00% | 0 | 7 | 0.38 | 0.93 | 0.01 | -0.02 | 6/9/2025 | 6/20/2025 4:00:02 PM EST |
| 105.00 | 18.25 | 19.20 | 10.40 | 0.00 | 0.00% | 0 | 50 | 0.39 | 0.88 | 0.01 | -0.03 | 6/11/2025 | 6/20/2025 4:00:02 PM EST |
| 110.00 | 14.00 | 14.90 | 7.65 | 0.00 | 0.00% | 0 | 52 | 0.36 | 0.81 | 0.02 | -0.04 | 6/12/2025 | 6/20/2025 4:00:02 PM EST |
| 115.00 | 10.05 | 10.90 | 10.45 | +2.85 | +37.50% | 6 | 124 | 0.33 | 0.71 | 0.02 | -0.05 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 120.00 | 6.85 | 8.65 | 7.37 | +1.27 | +20.82% | 6 | 218 | 0.35 | 0.59 | 0.03 | -0.05 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 125.00 | 3.05 | 5.10 | 4.78 | +0.78 | +19.50% | 5 | 40 | 0.27 | 0.45 | 0.03 | -0.05 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 130.00 | 2.06 | 3.15 | 2.75 | +0.63 | +29.72% | 5 | 31 | 0.29 | 0.31 | 0.03 | -0.04 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 135.00 | 0.46 | 2.70 | 1.54 | +0.35 | +29.42% | 2 | 6 | 0.29 | 0.20 | 0.02 | -0.03 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 140.00 | 0.00 | 2.51 | % | 0 | 0 | 0.33 | 0.12 | 0.01 | -0.02 | 6/20/2025 4:00:02 PM EST | |||
| 145.00 | 0.00 | 2.33 | % | 0 | 0 | 0.33 | 0.07 | 0.01 | -0.02 | 6/20/2025 4:00:02 PM EST | |||
| 150.00 | 0.00 | 2.32 | % | 0 | 0 | 0.57 | 0.04 | 0.01 | -0.01 | 6/20/2025 4:00:02 PM EST | |||
| 155.00 | 0.00 | 2.22 | % | 0 | 0 | 0.40 | 0.02 | 0.00 | -0.01 | 6/20/2025 4:00:02 PM EST | |||
| 160.00 | 0.00 | 0.67 | 0.10 | % | 8 | 0 | 0.40 | 0.01 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 4:00:02 PM EST | |
| 165.00 | 0.00 | 0.80 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 170.00 | 0.00 | 1.15 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 175.00 | 0.00 | 1.51 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 2.13 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 65.00 | 0.00 | 2.13 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 70.00 | 0.00 | 2.13 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 75.00 | 0.00 | 2.13 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 80.00 | 0.00 | 1.95 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 85.00 | 0.00 | 2.18 | % | 0 | 0 | 0.57 | -0.01 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 90.00 | 0.00 | 1.64 | 0.37 | 0.00 | 0.00% | 0 | 1 | 0.52 | -0.01 | 0.00 | -0.01 | 6/13/2025 | 6/20/2025 4:00:02 PM EST |
| 95.00 | 0.00 | 2.32 | 0.71 | 0.00 | 0.00% | 0 | 1,972 | 0.44 | -0.03 | 0.00 | -0.01 | 6/13/2025 | 6/20/2025 4:00:02 PM EST |
| 100.00 | 0.00 | 2.37 | 0.80 | 0.00 | 0.00% | 0 | 4,397 | 0.47 | -0.07 | 0.01 | -0.02 | 6/17/2025 | 6/20/2025 4:00:02 PM EST |
| 105.00 | 0.00 | 2.66 | 1.33 | 0.00 | 0.00% | 0 | 30 | 0.38 | -0.12 | 0.01 | -0.03 | 6/16/2025 | 6/20/2025 4:00:02 PM EST |
| 110.00 | 1.22 | 2.23 | 0.01 | -2.32 | -99.58% | 5 | 25 | 0.33 | -0.19 | 0.02 | -0.04 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 115.00 | 2.07 | 3.10 | 2.11 | -1.86 | -46.86% | 5 | 30 | 0.30 | -0.29 | 0.02 | -0.05 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 120.00 | 4.40 | 5.00 | 4.70 | -1.60 | -25.40% | 8 | 420 | 0.31 | -0.41 | 0.03 | -0.05 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 125.00 | 6.75 | 7.60 | 11.35 | 0.00 | 0.00% | 0 | 94 | 0.30 | -0.55 | 0.03 | -0.05 | 6/9/2025 | 6/20/2025 4:00:02 PM EST |
| 130.00 | 9.60 | 10.70 | % | 0 | 0 | 0.28 | -0.69 | 0.03 | -0.04 | 6/20/2025 4:00:02 PM EST | |||
| 135.00 | 13.05 | 15.15 | % | 0 | 0 | 0.27 | -0.80 | 0.02 | -0.03 | 6/20/2025 4:00:02 PM EST | |||
| 140.00 | 16.30 | 20.30 | % | 0 | 0 | 0.34 | -0.88 | 0.01 | -0.02 | 6/20/2025 4:00:02 PM EST | |||
| 145.00 | 21.05 | 25.15 | % | 0 | 0 | 0.47 | -0.93 | 0.01 | -0.02 | 6/20/2025 4:00:02 PM EST | |||
| 150.00 | 25.90 | 30.05 | % | 0 | 0 | 0.43 | -0.96 | 0.01 | -0.01 | 6/20/2025 4:00:02 PM EST | |||
| 155.00 | 30.85 | 34.95 | % | 0 | 0 | 0.59 | -0.98 | 0.00 | -0.01 | 6/20/2025 4:00:02 PM EST | |||
| 160.00 | 35.85 | 39.85 | % | 0 | 0 | 0.52 | -0.99 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 165.00 | 40.85 | 44.90 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 170.00 | 45.75 | 49.90 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 175.00 | 50.80 | 54.75 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST |