Options Chain for EXPAND ENERGY CORPORATION COM (EXE) - $100.77 as of 9/18/2025 9:14:12 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 54.55 | 54.80 | 54.68 | 55.05 | 0.00 | 0.00% | 1.22 | 0 | 1 | 7.85 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 50.00 | 49.25 | 51.50 | 50.38 | % | 1.01 | 0 | 0 | 7.76 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:58 PM EST | |||
| 55.00 | 43.90 | 46.50 | 45.20 | % | 0.82 | 0 | 0 | 6.87 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:58 PM EST | |||
| 60.00 | 38.90 | 41.75 | 40.33 | % | 0.67 | 0 | 0 | 6.28 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:58 PM EST | |||
| 65.00 | 33.85 | 36.75 | 35.30 | % | 0.54 | 0 | 0 | 5.51 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:58 PM EST | |||
| 70.00 | 28.90 | 31.70 | 30.30 | 33.50 | 0.00 | 0.00% | 0.43 | 0 | 0 | 4.76 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 9/17/2025 3:59:58 PM EST |
| 75.00 | 24.10 | 26.50 | 25.30 | 21.41 | 0.00 | 0.00% | 0.34 | 0 | 2 | 3.95 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 9/17/2025 3:59:58 PM EST |
| 77.50 | 21.45 | 24.00 | 22.73 | % | 0.29 | 0 | 0 | 3.62 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:58 PM EST | |||
| 80.00 | 18.95 | 21.55 | 20.25 | 26.40 | 0.00 | 0.00% | 0.25 | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 9/17/2025 3:59:58 PM EST |
| 82.50 | 16.90 | 18.55 | 17.73 | 13.80 | 0.00 | 0.00% | 0.21 | 0 | 3 | 2.74 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/17/2025 3:59:58 PM EST |
| 85.00 | 14.55 | 15.35 | 14.95 | 9.60 | 0.00 | 0.00% | 0.18 | 0 | 6 | 2.16 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 9/17/2025 3:59:58 PM EST |
| 87.50 | 10.95 | 12.30 | 11.63 | 9.90 | 0.00 | 0.00% | 0.13 | 0 | 36 | 1.67 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 9/17/2025 3:59:58 PM EST |
| 90.00 | 8.35 | 10.65 | 9.50 | 10.05 | 0.00 | 0.00% | 0.11 | 0 | 42 | 1.38 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 95.00 | 4.30 | 5.00 | 4.65 | 5.20 | 0.00 | 0.00% | 0.05 | 0 | 1,318 | 0.78 | 0.96 | 0.07 | -0.03 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 100.00 | 0.74 | 0.88 | 0.81 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 3,041 | 0.40 | 0.40 | 0.15 | -0.19 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 105.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6,247 | 0.50 | 0.03 | 0.02 | -0.04 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11,134 | 0.71 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 115.00 | 0.00 | 1.14 | 0.57 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 3,027 | 1.91 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 3:59:58 PM EST |
| 120.00 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 9,067 | 0.98 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 3:59:58 PM EST |
| 125.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,023 | 1.88 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/17/2025 3:59:58 PM EST |
| 130.00 | 0.00 | 0.53 | 0.27 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 46 | 2.38 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/17/2025 3:59:58 PM EST |
| 135.00 | 0.00 | 0.02 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2,034 | 1.61 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 9/17/2025 3:59:58 PM EST |
| 140.00 | 0.00 | 0.06 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2,227 | 2.02 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 9/17/2025 3:59:58 PM EST |
| 145.00 | 0.00 | 0.53 | 0.27 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 17 | 3.08 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 9/17/2025 3:59:58 PM EST |
| 150.00 | 0.00 | 0.53 | 0.27 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.29 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 9/17/2025 3:59:58 PM EST |
| 155.00 | 0.00 | 0.53 | 0.27 | % | 0.00 | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:58 PM EST | |||
| 160.00 | 0.00 | 0.53 | 0.27 | % | 0.00 | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:58 PM EST | |||
| 165.00 | 0.00 | 0.53 | 0.27 | % | 0.00 | 0 | 0 | 3.85 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:58 PM EST | |||
| 170.00 | 0.00 | 0.53 | 0.27 | % | 0.00 | 0 | 0 | 4.03 | 0.00 | 0.00 | 0.00 | 9/17/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.53 | 0.27 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.00 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/17/2025 3:59:58 PM EST |
| 50.00 | 0.00 | 0.52 | 0.26 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:58 PM EST | |||
| 55.00 | 0.00 | 0.52 | 0.26 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:58 PM EST | |||
| 60.00 | 0.00 | 0.53 | 0.27 | % | 0.00 | 0 | 0 | 4.20 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:58 PM EST | |||
| 65.00 | 0.00 | 0.57 | 0.29 | % | 0.00 | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:58 PM EST | |||
| 70.00 | 0.00 | 0.74 | 0.37 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 67 | 3.34 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 9/17/2025 3:59:58 PM EST |
| 75.00 | 0.00 | 1.68 | 0.84 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 345 | 3.56 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 9/17/2025 3:59:58 PM EST |
| 77.50 | 0.00 | 1.73 | 0.87 | 1.37 | 0.00 | 0.00% | 0.01 | 0 | 8 | 3.28 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 9/17/2025 3:59:58 PM EST |
| 80.00 | 0.00 | 2.00 | 1.00 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 25 | 3.14 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/17/2025 3:59:58 PM EST |
| 82.50 | 0.00 | 1.75 | 0.88 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 3,028 | 2.69 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 3:59:58 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 411 | 1.01 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 3:59:58 PM EST |
| 87.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.95 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 3:59:58 PM EST |
| 90.00 | 0.01 | 0.18 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 488 | 0.71 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 95.00 | 0.00 | 0.11 | 0.06 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 6,591 | 0.41 | -0.04 | 0.07 | -0.03 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 100.00 | 0.91 | 2.24 | 1.58 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 761 | 0.38 | -0.60 | 0.15 | -0.19 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 105.00 | 5.00 | 6.15 | 5.58 | 5.43 | 0.00 | 0.00% | 0.05 | 0 | 687 | 0.62 | -0.97 | 0.02 | -0.04 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 110.00 | 9.40 | 10.45 | 9.93 | 9.75 | 0.00 | 0.00% | 0.09 | 0 | 1,167 | 0.00 | -1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 115.00 | 14.45 | 15.50 | 14.98 | 16.84 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 120.00 | 19.75 | 21.45 | 20.60 | 23.95 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.84 | -1.00 | 0.00 | 0.00 | 8/15/2025 | 9/17/2025 3:59:58 PM EST |
| 125.00 | 24.85 | 26.00 | 25.43 | 29.69 | 0.00 | 0.00% | 0.20 | 0 | 5 | 1.63 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/17/2025 3:59:58 PM EST |
| 130.00 | 29.30 | 32.20 | 30.75 | 32.67 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 9/17/2025 3:59:58 PM EST |
| 135.00 | 34.75 | 37.30 | 36.03 | 22.40 | 0.00 | 0.00% | 0.27 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 4/2/2025 | 9/17/2025 3:59:58 PM EST |
| 140.00 | 39.65 | 42.30 | 40.98 | % | 0.29 | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:58 PM EST | |||
| 145.00 | 44.60 | 47.30 | 45.95 | % | 0.32 | 0 | 0 | 3.82 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:58 PM EST | |||
| 150.00 | 49.10 | 52.25 | 50.68 | 41.40 | 0.00 | 0.00% | 0.34 | 0 | 0 | 4.02 | -1.00 | 0.00 | 0.00 | 7/3/2025 | 9/17/2025 3:59:58 PM EST |
| 155.00 | 54.65 | 57.20 | 55.93 | 54.66 | 0.00 | 0.00% | 0.36 | 0 | 0 | 4.21 | -1.00 | 0.00 | 0.00 | 7/21/2025 | 9/17/2025 3:59:58 PM EST |
| 160.00 | 59.65 | 61.90 | 60.78 | 49.75 | 0.00 | 0.00% | 0.38 | 0 | 0 | 4.16 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 9/17/2025 3:59:58 PM EST |
| 165.00 | 64.60 | 67.30 | 65.95 | % | 0.40 | 0 | 0 | 4.70 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:58 PM EST | |||
| 170.00 | 69.70 | 72.25 | 70.98 | % | 0.42 | 0 | 0 | 4.86 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:58 PM EST |