Options Chain for EXPAND ENERGY CORPORATION COM (EXE) - $88.12 as of 10/8/2026 10:51:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 37.20 | 40.70 | 38.95 | % | 0.78 | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 10/8/2026 4:00:08 PM EST | |||
| 55.00 | 32.40 | 35.00 | 33.70 | % | 0.61 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 10/8/2026 4:00:08 PM EST | |||
| 60.00 | 27.20 | 30.20 | 28.70 | 29.29 | 0.00 | 0.00% | 0.48 | 0 | 1 | 2.24 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 10/8/2026 4:00:08 PM EST |
| 65.00 | 22.20 | 25.00 | 23.60 | % | 0.36 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 10/8/2026 4:00:08 PM EST | |||
| 70.00 | 17.20 | 20.70 | 18.95 | 18.60 | 0.00 | 0.00% | 0.27 | 0 | 92 | 1.72 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 10/8/2026 4:00:08 PM EST |
| 73.00 | 14.20 | 16.90 | 15.55 | % | 0.21 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 10/8/2026 4:00:08 PM EST | |||
| 74.00 | 13.70 | 16.00 | 14.85 | % | 0.20 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 10/8/2026 4:00:08 PM EST | |||
| 75.00 | 12.50 | 15.10 | 13.80 | 20.40 | 0.00 | 0.00% | 0.18 | 0 | 11 | 1.18 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 10/8/2026 4:00:08 PM EST |
| 76.00 | 11.70 | 14.20 | 12.95 | % | 0.17 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 10/8/2026 4:00:08 PM EST | |||
| 77.00 | 10.30 | 13.10 | 11.70 | % | 0.15 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 10/8/2026 4:00:08 PM EST | |||
| 78.00 | 9.40 | 12.10 | 10.75 | % | 0.14 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 10/8/2026 4:00:08 PM EST | |||
| 79.00 | 8.70 | 10.90 | 9.80 | % | 0.12 | 0 | 0 | 0.87 | 0.99 | 0.00 | 0.00 | 10/8/2026 4:00:08 PM EST | |||
| 80.00 | 7.50 | 10.10 | 8.80 | 16.20 | 0.00 | 0.00% | 0.11 | 0 | 14 | 0.87 | 0.99 | 0.01 | -0.01 | 9/10/2026 | 10/8/2026 4:00:08 PM EST |
| 81.00 | 6.60 | 9.00 | 7.80 | % | 0.10 | 0 | 0 | 0.78 | 0.98 | 0.01 | -0.01 | 10/8/2026 4:00:08 PM EST | |||
| 82.00 | 5.80 | 7.70 | 6.75 | 5.50 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.63 | 0.96 | 0.02 | -0.02 | 10/6/2026 | 10/8/2026 4:00:08 PM EST |
| 83.00 | 4.70 | 7.20 | 5.95 | % | 0.07 | 0 | 0 | 0.70 | 0.93 | 0.03 | -0.03 | 10/8/2026 4:00:08 PM EST | |||
| 84.00 | 4.20 | 5.90 | 5.05 | 4.20 | 0.00 | 0.00% | 0.06 | 0 | 66 | 0.56 | 0.88 | 0.05 | -0.05 | 10/6/2026 | 10/8/2026 4:00:08 PM EST |
| 85.00 | 3.50 | 4.90 | 4.20 | 2.00 | 0.00 | 0.00% | 0.05 | 0 | 888 | 0.49 | 0.83 | 0.06 | -0.06 | 10/1/2026 | 10/8/2026 4:00:08 PM EST |
| 86.00 | 2.95 | 3.90 | 3.43 | 3.00 | +1.30 | +76.48% | 0.04 | 10 | 10 | 0.35 | 0.76 | 0.08 | -0.07 | 10/8/2026 | 10/8/2026 4:00:08 PM EST |
| 87.00 | 2.05 | 3.10 | 2.58 | 2.35 | 0.00 | 0.00% | 0.03 | 0 | 39 | 0.31 | 0.67 | 0.09 | -0.08 | 10/6/2026 | 10/8/2026 4:00:08 PM EST |
| 88.00 | 1.50 | 2.40 | 1.95 | 1.71 | 0.00 | 0.00% | 0.02 | 0 | 21 | 0.31 | 0.57 | 0.10 | -0.09 | 10/7/2026 | 10/8/2026 4:00:08 PM EST |
| 89.00 | 1.05 | 1.70 | 1.38 | 1.40 | +0.30 | +27.28% | 0.02 | 28 | 40 | 0.30 | 0.47 | 0.11 | -0.09 | 10/8/2026 | 10/8/2026 4:00:08 PM EST |
| 90.00 | 0.85 | 1.25 | 1.05 | 1.00 | +0.11 | +12.36% | 0.01 | 18 | 866 | 0.31 | 0.36 | 0.10 | -0.09 | 10/8/2026 | 10/8/2026 4:00:08 PM EST |
| 91.00 | 0.40 | 1.00 | 0.70 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 174 | 0.30 | 0.28 | 0.09 | -0.08 | 10/5/2026 | 10/8/2026 4:00:08 PM EST |
| 92.00 | 0.40 | 0.75 | 0.58 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.33 | 0.20 | 0.08 | -0.07 | 10/7/2026 | 10/8/2026 4:00:08 PM EST |
| 93.00 | 0.30 | 0.55 | 0.43 | 0.45 | -0.05 | -10.00% | 0.00 | 2 | 20 | 0.34 | 0.14 | 0.06 | -0.06 | 10/8/2026 | 10/8/2026 4:00:08 PM EST |
| 94.00 | 0.05 | 0.40 | 0.23 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.31 | 0.11 | 0.05 | -0.05 | 10/7/2026 | 10/8/2026 4:00:08 PM EST |
| 95.00 | 0.00 | 0.25 | 0.13 | 0.10 | -0.05 | -33.34% | 0.00 | 2 | 1,075 | 0.40 | 0.06 | 0.03 | -0.03 | 10/8/2026 | 10/8/2026 4:00:08 PM EST |
| 96.00 | 0.00 | 0.50 | 0.25 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.49 | 0.04 | 0.02 | -0.02 | 10/7/2026 | 10/8/2026 4:00:08 PM EST |
| 97.00 | 0.00 | 0.65 | 0.33 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.59 | 0.02 | 0.02 | -0.01 | 9/23/2026 | 10/8/2026 4:00:08 PM EST |
| 98.00 | 0.00 | 0.55 | 0.28 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.60 | 0.01 | 0.01 | -0.01 | 10/7/2026 | 10/8/2026 4:00:08 PM EST |
| 99.00 | 0.00 | 0.60 | 0.30 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.65 | 0.01 | 0.01 | -0.01 | 9/24/2026 | 10/8/2026 4:00:08 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 125 | 3,731 | 0.40 | 0.01 | 0.00 | -0.01 | 10/8/2026 | 10/8/2026 4:00:08 PM EST |
| 105.00 | 0.00 | 0.55 | 0.28 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2,379 | 0.86 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/8/2026 4:00:08 PM EST |
| 110.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3,187 | 0.96 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/8/2026 4:00:08 PM EST |
| 115.00 | 0.00 | 0.55 | 0.28 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 174 | 1.18 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/8/2026 4:00:08 PM EST |
| 120.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 170 | 1.33 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/8/2026 4:00:08 PM EST |
| 125.00 | 0.00 | 0.65 | 0.33 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,514 | 1.51 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 10/8/2026 4:00:08 PM EST |
| 130.00 | 0.00 | 0.10 | 0.05 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 534 | 1.19 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 10/8/2026 4:00:08 PM EST |
| 135.00 | 0.00 | 0.35 | 0.18 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.56 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/8/2026 4:00:08 PM EST |
| 140.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.26 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 10/8/2026 4:00:08 PM EST |
| 145.00 | 0.00 | 0.65 | 0.33 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.98 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 10/8/2026 4:00:08 PM EST |
| 150.00 | 0.00 | 0.60 | 0.30 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.06 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 10/8/2026 4:00:08 PM EST |
| 155.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 10/8/2026 4:00:08 PM EST | |||
| 160.00 | 0.00 | 0.65 | 0.33 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.28 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 10/8/2026 4:00:08 PM EST |
| 165.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 10/8/2026 4:00:08 PM EST | |||
| 170.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 10/8/2026 4:00:08 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 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 10/8/2026 4:00:08 PM EST | |||
| 55.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 50 | 2.00 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 10/8/2026 4:00:08 PM EST |
| 60.00 | 0.00 | 0.35 | 0.18 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.60 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 10/8/2026 4:00:08 PM EST |
| 65.00 | 0.00 | 0.35 | 0.18 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 70 | 1.33 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 10/8/2026 4:00:08 PM EST |
| 70.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 151 | 1.18 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/8/2026 4:00:08 PM EST |
| 73.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 10/8/2026 4:00:08 PM EST | |||
| 74.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 10/8/2026 4:00:08 PM EST | |||
| 75.00 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 330 | 0.75 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/8/2026 4:00:08 PM EST |
| 76.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 10/8/2026 4:00:08 PM EST | |||
| 77.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 10/8/2026 4:00:08 PM EST | |||
| 78.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 10/8/2026 4:00:08 PM EST | |||
| 79.00 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.59 | -0.01 | 0.00 | 0.00 | 9/28/2026 | 10/8/2026 4:00:08 PM EST |
| 80.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 1 | 773 | 0.49 | -0.01 | 0.01 | -0.01 | 10/8/2026 | 10/8/2026 4:00:08 PM EST |
| 81.00 | 0.00 | 0.50 | 0.25 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.57 | -0.02 | 0.01 | -0.01 | 10/6/2026 | 10/8/2026 4:00:08 PM EST |
| 82.00 | 0.00 | 0.30 | 0.15 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.44 | -0.04 | 0.02 | -0.02 | 10/7/2026 | 10/8/2026 4:00:08 PM EST |
| 83.00 | 0.00 | 0.45 | 0.23 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.45 | -0.07 | 0.03 | -0.03 | 10/5/2026 | 10/8/2026 4:00:08 PM EST |
| 84.00 | 0.15 | 0.35 | 0.25 | 0.15 | -0.20 | -57.15% | 0.00 | 1 | 179 | 0.31 | -0.12 | 0.05 | -0.05 | 10/8/2026 | 10/8/2026 4:00:08 PM EST |
| 85.00 | 0.30 | 0.50 | 0.40 | 0.37 | -0.20 | -35.09% | 0.00 | 26 | 1,879 | 0.31 | -0.17 | 0.06 | -0.06 | 10/8/2026 | 10/8/2026 4:00:08 PM EST |
| 86.00 | 0.15 | 0.70 | 0.43 | 0.65 | -2.17 | -76.95% | 0.01 | 1 | 41 | 0.25 | -0.24 | 0.08 | -0.07 | 10/8/2026 | 10/8/2026 4:00:08 PM EST |
| 87.00 | 0.40 | 1.50 | 0.95 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.31 | -0.33 | 0.09 | -0.08 | 10/7/2026 | 10/8/2026 4:00:08 PM EST |
| 88.00 | 0.80 | 1.40 | 1.10 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.26 | -0.43 | 0.10 | -0.09 | 9/25/2026 | 10/8/2026 4:00:08 PM EST |
| 89.00 | 1.25 | 1.95 | 1.60 | 2.40 | 0.00 | 0.00% | 0.02 | 0 | 219 | 0.27 | -0.53 | 0.11 | -0.09 | 10/7/2026 | 10/8/2026 4:00:08 PM EST |
| 90.00 | 1.80 | 2.55 | 2.18 | 2.28 | -0.68 | -22.98% | 0.02 | 2 | 2,413 | 0.26 | -0.64 | 0.10 | -0.09 | 10/8/2026 | 10/8/2026 4:00:08 PM EST |
| 91.00 | 1.70 | 4.10 | 2.90 | 3.95 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.54 | -0.72 | 0.09 | -0.08 | 10/7/2026 | 10/8/2026 4:00:08 PM EST |
| 92.00 | 3.20 | 4.00 | 3.60 | % | 0.04 | 0 | 0 | 0.22 | -0.80 | 0.08 | -0.07 | 10/8/2026 4:00:08 PM EST | |||
| 93.00 | 3.50 | 5.80 | 4.65 | % | 0.05 | 0 | 0 | 0.62 | -0.86 | 0.06 | -0.06 | 10/8/2026 4:00:08 PM EST | |||
| 94.00 | 4.40 | 6.70 | 5.55 | % | 0.06 | 0 | 0 | 0.66 | -0.89 | 0.05 | -0.05 | 10/8/2026 4:00:08 PM EST | |||
| 95.00 | 5.60 | 7.00 | 6.30 | 7.30 | 0.00 | 0.00% | 0.07 | 0 | 830 | 0.54 | -0.94 | 0.03 | -0.03 | 10/7/2026 | 10/8/2026 4:00:08 PM EST |
| 96.00 | 6.20 | 8.50 | 7.35 | % | 0.08 | 0 | 0 | 0.72 | -0.96 | 0.02 | -0.02 | 10/8/2026 4:00:08 PM EST | |||
| 97.00 | 6.50 | 9.50 | 8.00 | % | 0.08 | 0 | 0 | 0.77 | -0.98 | 0.02 | -0.01 | 10/8/2026 4:00:08 PM EST | |||
| 98.00 | 7.30 | 11.00 | 9.15 | % | 0.09 | 0 | 0 | 0.94 | -0.99 | 0.01 | -0.01 | 10/8/2026 4:00:08 PM EST | |||
| 99.00 | 9.20 | 11.40 | 10.30 | % | 0.10 | 0 | 0 | 0.84 | -0.99 | 0.01 | -0.01 | 10/8/2026 4:00:08 PM EST | |||
| 100.00 | 9.60 | 12.70 | 11.15 | 12.80 | 0.00 | 0.00% | 0.11 | 0 | 415 | 0.97 | -0.99 | 0.00 | -0.01 | 9/25/2026 | 10/8/2026 4:00:08 PM EST |
| 105.00 | 15.20 | 17.80 | 16.50 | 17.20 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 10/8/2026 4:00:08 PM EST |
| 110.00 | 20.20 | 22.70 | 21.45 | 20.60 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 10/8/2026 4:00:08 PM EST |
| 115.00 | 25.20 | 27.70 | 26.45 | 19.81 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 10/8/2026 4:00:08 PM EST |
| 120.00 | 30.20 | 32.70 | 31.45 | 23.01 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 10/8/2026 4:00:08 PM EST |
| 125.00 | 35.20 | 37.70 | 36.45 | % | 0.29 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 10/8/2026 4:00:08 PM EST | |||
| 130.00 | 40.10 | 42.70 | 41.40 | % | 0.32 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 10/8/2026 4:00:08 PM EST | |||
| 135.00 | 45.20 | 47.70 | 46.45 | % | 0.34 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 10/8/2026 4:00:08 PM EST | |||
| 140.00 | 49.40 | 52.80 | 51.10 | % | 0.36 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 10/8/2026 4:00:08 PM EST | |||
| 145.00 | 55.20 | 57.70 | 56.45 | % | 0.39 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 10/8/2026 4:00:08 PM EST | |||
| 150.00 | 60.20 | 62.70 | 61.45 | % | 0.41 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 10/8/2026 4:00:08 PM EST | |||
| 155.00 | 64.60 | 67.80 | 66.20 | % | 0.43 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 10/8/2026 4:00:08 PM EST | |||
| 160.00 | 70.20 | 72.70 | 71.45 | % | 0.45 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 10/8/2026 4:00:08 PM EST | |||
| 165.00 | 74.60 | 78.00 | 76.30 | % | 0.46 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 10/8/2026 4:00:08 PM EST | |||
| 170.00 | 80.20 | 82.70 | 81.45 | % | 0.48 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 10/8/2026 4:00:08 PM EST |