Options Chain for EXPAND ENERGY CORPORATION COM (EXE) - $97.96 as of 8/12/2025 1:12:08 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 | 34.60 | 38.40 | 36.50 | % | 0.61 | 0 | 0 | 4.72 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:55 AM EST | |||
| 65.00 | 29.55 | 33.45 | 31.50 | % | 0.48 | 0 | 0 | 4.08 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:55 AM EST | |||
| 70.00 | 24.50 | 28.50 | 26.50 | % | 0.38 | 0 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:55 AM EST | |||
| 75.00 | 19.65 | 23.55 | 21.60 | % | 0.29 | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:55 AM EST | |||
| 80.00 | 14.55 | 18.55 | 16.55 | 24.18 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 8/12/2025 11:58:55 AM EST |
| 85.00 | 9.70 | 13.55 | 11.63 | % | 0.14 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:55 AM EST | |||
| 90.00 | 5.55 | 8.00 | 6.78 | 14.00 | 0.00 | 0.00% | 0.08 | 0 | 5 | 1.35 | 0.92 | 0.05 | -0.07 | 7/30/2025 | 8/12/2025 11:58:55 AM EST |
| 95.00 | 1.38 | 1.85 | 1.62 | 1.40 | -2.36 | -62.77% | 0.02 | 63 | 59 | 0.38 | 0.62 | 0.11 | -0.17 | 8/12/2025 | 8/12/2025 11:58:55 AM EST |
| 100.00 | 0.10 | 0.16 | 0.13 | 0.10 | -0.25 | -71.43% | 0.00 | 353 | 1,494 | 0.32 | 0.17 | 0.06 | -0.13 | 8/12/2025 | 8/12/2025 11:58:55 AM EST |
| 105.00 | 0.00 | 0.26 | 0.13 | 0.01 | -0.11 | -91.67% | 0.00 | 3 | 2,388 | 0.72 | 0.02 | 0.01 | -0.02 | 8/12/2025 | 8/12/2025 11:58:55 AM EST |
| 110.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 12,540 | 0.70 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:55 AM EST |
| 115.00 | 0.00 | 0.36 | 0.18 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,672 | 1.10 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:55 AM EST |
| 120.00 | 0.00 | 0.40 | 0.20 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 296 | 1.56 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:58:55 AM EST |
| 125.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 9 | 130 | 1.39 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:55 AM EST |
| 130.00 | 0.00 | 0.30 | 0.15 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 71 | 1.86 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/12/2025 11:58:55 AM EST |
| 135.00 | 0.00 | 0.63 | 0.32 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.36 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 8/12/2025 11:58:55 AM EST |
| 140.00 | 0.00 | 0.56 | 0.28 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.48 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 8/12/2025 11:58:55 AM EST |
| 145.00 | 0.00 | 0.59 | 0.30 | % | 0.00 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:55 AM EST | |||
| 150.00 | 0.00 | 0.73 | 0.37 | % | 0.00 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:55 AM EST | |||
| 155.00 | 0.00 | 1.02 | 0.51 | % | 0.00 | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:55 AM EST | |||
| 160.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.21 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/12/2025 11:58:55 AM EST |
| 165.00 | 0.00 | 1.02 | 0.51 | % | 0.00 | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:55 AM EST | |||
| 170.00 | 0.00 | 1.02 | 0.51 | % | 0.00 | 0 | 0 | 3.83 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:55 AM EST | |||
| 175.00 | 0.00 | 1.02 | 0.51 | % | 0.00 | 0 | 0 | 3.97 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:55 AM 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 | 0.52 | 0.26 | % | 0.00 | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:55 AM EST | |||
| 65.00 | 0.00 | 0.93 | 0.47 | % | 0.01 | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:55 AM EST | |||
| 70.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:55 AM EST | |||
| 75.00 | 0.00 | 1.67 | 0.84 | % | 0.01 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:55 AM EST | |||
| 80.00 | 0.00 | 1.28 | 0.64 | % | 0.01 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:55 AM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.21 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/12/2025 11:58:55 AM EST |
| 90.00 | 0.07 | 0.14 | 0.11 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 477 | 0.45 | -0.08 | 0.05 | -0.07 | 8/11/2025 | 8/12/2025 11:58:55 AM EST |
| 95.00 | 1.01 | 1.19 | 1.10 | 1.20 | +0.65 | +118.19% | 0.01 | 2 | 2,304 | 0.46 | -0.38 | 0.11 | -0.17 | 8/12/2025 | 8/12/2025 11:58:55 AM EST |
| 100.00 | 5.05 | 5.30 | 5.18 | 5.10 | +1.30 | +34.22% | 0.05 | 145 | 2,816 | 0.67 | -0.83 | 0.06 | -0.13 | 8/12/2025 | 8/12/2025 11:58:55 AM EST |
| 105.00 | 10.00 | 10.20 | 10.10 | 9.54 | +1.32 | +16.06% | 0.10 | 1 | 4,314 | 1.36 | -0.98 | 0.01 | -0.02 | 8/12/2025 | 8/12/2025 11:58:55 AM EST |
| 110.00 | 14.50 | 15.30 | 14.90 | 12.87 | 0.00 | 0.00% | 0.14 | 0 | 6,588 | 1.16 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:55 AM EST |
| 115.00 | 19.55 | 20.25 | 19.90 | 14.08 | 0.00 | 0.00% | 0.17 | 0 | 122 | 1.46 | -1.00 | 0.00 | 0.00 | 7/21/2025 | 8/12/2025 11:58:55 AM EST |
| 120.00 | 24.50 | 25.60 | 25.05 | 11.32 | 0.00 | 0.00% | 0.21 | 0 | 491 | 1.84 | -1.00 | 0.00 | 0.00 | 7/14/2025 | 8/12/2025 11:58:55 AM EST |
| 125.00 | 29.45 | 30.35 | 29.90 | 16.25 | 0.00 | 0.00% | 0.24 | 0 | 176 | 2.02 | -1.00 | 0.00 | 0.00 | 7/18/2025 | 8/12/2025 11:58:55 AM EST |
| 130.00 | 33.95 | 35.95 | 34.95 | % | 0.27 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:55 AM EST | |||
| 135.00 | 39.00 | 41.20 | 40.10 | % | 0.30 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:55 AM EST | |||
| 140.00 | 44.20 | 46.20 | 45.20 | % | 0.32 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:55 AM EST | |||
| 145.00 | 49.10 | 51.30 | 50.20 | % | 0.35 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:55 AM EST | |||
| 150.00 | 54.00 | 56.40 | 55.20 | % | 0.37 | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:55 AM EST | |||
| 155.00 | 59.00 | 61.40 | 60.20 | % | 0.39 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:55 AM EST | |||
| 160.00 | 64.05 | 66.30 | 65.18 | % | 0.41 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:55 AM EST | |||
| 165.00 | 69.20 | 71.30 | 70.25 | % | 0.43 | 0 | 0 | 4.21 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:55 AM EST | |||
| 170.00 | 74.10 | 76.25 | 75.18 | % | 0.44 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:55 AM EST | |||
| 175.00 | 78.95 | 81.25 | 80.10 | % | 0.46 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:55 AM EST |