Options Chain for EXPAND ENERGY CORPORATION COM (EXE) - $99.60 as of 7/25/2025 12:41:59 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 | 37.00 | 40.55 | 38.78 | % | 0.65 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:06 AM EST | |||
| 65.00 | 32.00 | 35.60 | 33.80 | % | 0.52 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:06 AM EST | |||
| 70.00 | 27.70 | 29.50 | 28.60 | % | 0.41 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:06 AM EST | |||
| 75.00 | 23.05 | 24.25 | 23.65 | % | 0.32 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:06 AM EST | |||
| 80.00 | 18.15 | 19.70 | 18.93 | 20.25 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.78 | 0.99 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:59:06 AM EST |
| 85.00 | 13.40 | 14.30 | 13.85 | % | 0.16 | 0 | 0 | 0.34 | 0.95 | 0.01 | -0.02 | 7/25/2025 11:59:06 AM EST | |||
| 90.00 | 9.00 | 9.55 | 9.28 | 8.35 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.42 | 0.85 | 0.03 | -0.05 | 7/23/2025 | 7/25/2025 11:59:06 AM EST |
| 95.00 | 4.55 | 5.50 | 5.03 | 6.78 | 0.00 | 0.00% | 0.05 | 0 | 16 | 0.35 | 0.67 | 0.04 | -0.07 | 7/24/2025 | 7/25/2025 11:59:06 AM EST |
| 100.00 | 2.23 | 2.58 | 2.41 | 2.31 | -1.04 | -31.05% | 0.02 | 86 | 237 | 0.33 | 0.43 | 0.05 | -0.07 | 7/25/2025 | 7/25/2025 11:59:06 AM EST |
| 105.00 | 0.63 | 1.27 | 0.95 | 0.90 | -0.42 | -31.82% | 0.01 | 3 | 1,305 | 0.32 | 0.22 | 0.04 | -0.06 | 7/25/2025 | 7/25/2025 11:59:06 AM EST |
| 110.00 | 0.32 | 0.45 | 0.39 | 0.42 | -0.11 | -20.76% | 0.00 | 75 | 14,510 | 0.34 | 0.09 | 0.02 | -0.03 | 7/25/2025 | 7/25/2025 11:59:06 AM EST |
| 115.00 | 0.00 | 0.24 | 0.12 | 0.14 | -0.11 | -44.00% | 0.00 | 39 | 2,667 | 0.41 | 0.03 | 0.01 | -0.01 | 7/25/2025 | 7/25/2025 11:59:06 AM EST |
| 120.00 | 0.00 | 0.24 | 0.12 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 266 | 0.49 | 0.01 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:59:06 AM EST |
| 125.00 | 0.02 | 0.50 | 0.26 | 0.26 | +0.20 | +333.34% | 0.00 | 16 | 129 | 0.53 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:59:06 AM EST |
| 130.00 | 0.01 | 0.50 | 0.26 | 0.26 | +0.14 | +116.67% | 0.00 | 16 | 71 | 0.58 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:59:06 AM EST |
| 135.00 | 0.00 | 0.81 | 0.41 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.07 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/25/2025 11:59:06 AM EST |
| 140.00 | 0.00 | 1.55 | 0.78 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.15 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/25/2025 11:59:06 AM EST |
| 145.00 | 0.00 | 1.53 | 0.77 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:06 AM EST | |||
| 150.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:06 AM EST | |||
| 155.00 | 0.00 | 1.47 | 0.74 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:06 AM EST | |||
| 160.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.93 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:59:06 AM EST |
| 165.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:06 AM EST | |||
| 170.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:06 AM EST | |||
| 175.00 | 0.00 | 0.97 | 0.49 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:06 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 | 1.69 | 0.85 | % | 0.01 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:06 AM EST | |||
| 65.00 | 0.00 | 1.69 | 0.85 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:06 AM EST | |||
| 70.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:06 AM EST | |||
| 75.00 | 0.00 | 1.78 | 0.89 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:06 AM EST | |||
| 80.00 | 0.00 | 2.21 | 1.11 | % | 0.01 | 0 | 0 | 0.99 | -0.01 | 0.00 | 0.00 | 7/25/2025 11:59:06 AM EST | |||
| 85.00 | 0.00 | 0.40 | 0.20 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.45 | -0.05 | 0.01 | -0.02 | 7/23/2025 | 7/25/2025 11:59:06 AM EST |
| 90.00 | 0.55 | 0.85 | 0.70 | 0.82 | -0.07 | -7.87% | 0.01 | 1 | 175 | 0.38 | -0.15 | 0.03 | -0.05 | 7/25/2025 | 7/25/2025 11:59:06 AM EST |
| 95.00 | 1.61 | 1.90 | 1.76 | 1.80 | +0.20 | +12.50% | 0.02 | 17 | 2,118 | 0.35 | -0.33 | 0.04 | -0.07 | 7/25/2025 | 7/25/2025 11:59:06 AM EST |
| 100.00 | 3.85 | 4.20 | 4.03 | 4.20 | +0.35 | +9.10% | 0.04 | 102 | 4,994 | 0.33 | -0.57 | 0.05 | -0.07 | 7/25/2025 | 7/25/2025 11:59:06 AM EST |
| 105.00 | 7.45 | 8.10 | 7.78 | 6.95 | 0.00 | 0.00% | 0.07 | 0 | 4,460 | 0.36 | -0.78 | 0.04 | -0.06 | 7/24/2025 | 7/25/2025 11:59:06 AM EST |
| 110.00 | 11.15 | 12.80 | 11.98 | 13.91 | 0.00 | 0.00% | 0.11 | 0 | 6,543 | 0.51 | -0.91 | 0.02 | -0.03 | 7/23/2025 | 7/25/2025 11:59:06 AM EST |
| 115.00 | 15.90 | 17.35 | 16.63 | 14.08 | 0.00 | 0.00% | 0.14 | 0 | 122 | 0.58 | -0.97 | 0.01 | -0.01 | 7/21/2025 | 7/25/2025 11:59:06 AM EST |
| 120.00 | 20.90 | 22.25 | 21.58 | 11.32 | 0.00 | 0.00% | 0.18 | 0 | 491 | 0.69 | -0.99 | 0.00 | 0.00 | 7/14/2025 | 7/25/2025 11:59:06 AM EST |
| 125.00 | 25.85 | 27.45 | 26.65 | 16.25 | 0.00 | 0.00% | 0.21 | 0 | 176 | 0.80 | -1.00 | 0.00 | 0.00 | 7/18/2025 | 7/25/2025 11:59:06 AM EST |
| 130.00 | 30.35 | 33.65 | 32.00 | % | 0.25 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:06 AM EST | |||
| 135.00 | 35.35 | 38.75 | 37.05 | % | 0.27 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:06 AM EST | |||
| 140.00 | 40.00 | 43.25 | 41.63 | % | 0.30 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:06 AM EST | |||
| 145.00 | 45.60 | 48.50 | 47.05 | % | 0.32 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:06 AM EST | |||
| 150.00 | 50.00 | 53.15 | 51.58 | % | 0.34 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:06 AM EST | |||
| 155.00 | 55.15 | 58.70 | 56.93 | % | 0.37 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:06 AM EST | |||
| 160.00 | 60.20 | 63.50 | 61.85 | % | 0.39 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:06 AM EST | |||
| 165.00 | 64.95 | 68.50 | 66.73 | % | 0.40 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:06 AM EST | |||
| 170.00 | 70.05 | 73.60 | 71.83 | % | 0.42 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:06 AM EST | |||
| 175.00 | 74.90 | 78.05 | 76.48 | % | 0.44 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:06 AM EST |