Options Chain for EXPAND ENERGY CORPORATION COM (EXE) - $114.02 as of 5/30/2025 5:23:01 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 69.85 | 72.40 | % | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 50.00 | 64.55 | 68.20 | 63.25 | 0.00 | 0.00% | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 3:59:52 PM EST |
| 55.00 | 59.45 | 62.60 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 60.00 | 54.60 | 58.20 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 65.00 | 49.60 | 53.10 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 70.00 | 44.55 | 47.50 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 75.00 | 39.95 | 42.50 | 28.82 | 0.00 | 0.00% | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 1/8/2025 | 5/30/2025 3:59:52 PM EST |
| 77.50 | 37.45 | 40.00 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 80.00 | 34.75 | 37.95 | 33.14 | 0.00 | 0.00% | 0 | 1 | 1.29 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/30/2025 3:59:52 PM EST |
| 82.50 | 32.50 | 35.25 | 19.20 | 0.00 | 0.00% | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 5/30/2025 3:59:52 PM EST |
| 85.00 | 29.85 | 33.15 | 23.70 | 0.00 | 0.00% | 0 | 2 | 1.10 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 5/30/2025 3:59:52 PM EST |
| 87.50 | 27.20 | 30.65 | 22.02 | 0.00 | 0.00% | 0 | 2 | 1.05 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 5/30/2025 3:59:52 PM EST |
| 90.00 | 24.90 | 27.65 | 16.65 | 0.00 | 0.00% | 0 | 3 | 0.93 | 1.00 | 0.00 | -0.01 | 4/23/2025 | 5/30/2025 3:59:52 PM EST |
| 95.00 | 21.00 | 22.00 | 22.32 | 0.00 | 0.00% | 0 | 1,362 | 0.62 | 0.99 | 0.00 | -0.02 | 5/27/2025 | 5/30/2025 3:59:52 PM EST |
| 100.00 | 16.05 | 17.10 | 15.80 | -1.33 | -7.77% | 1 | 4,812 | 0.52 | 0.96 | 0.01 | -0.04 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 105.00 | 11.30 | 12.25 | 11.24 | +0.12 | +1.08% | 4 | 4,042 | 0.39 | 0.90 | 0.02 | -0.06 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 110.00 | 6.40 | 7.50 | 7.05 | -1.10 | -13.50% | 11 | 2,880 | 0.20 | 0.80 | 0.03 | -0.07 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 115.00 | 3.45 | 3.65 | 3.60 | +0.20 | +5.89% | 28 | 5,039 | 0.23 | 0.61 | 0.06 | -0.07 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 120.00 | 1.07 | 1.62 | 1.27 | +0.01 | +0.80% | 119 | 8,641 | 0.23 | 0.33 | 0.05 | -0.06 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 125.00 | 0.30 | 0.45 | 0.29 | -0.12 | -29.27% | 13 | 5,371 | 0.24 | 0.15 | 0.03 | -0.04 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 130.00 | 0.05 | 1.33 | 0.21 | 0.00 | 0.00% | 0 | 103 | 0.60 | 0.04 | 0.01 | -0.01 | 5/27/2025 | 5/30/2025 3:59:52 PM EST |
| 135.00 | 0.00 | 0.12 | 0.10 | 0.00 | 0.00% | 0 | 978 | 0.33 | 0.02 | 0.00 | -0.01 | 5/9/2025 | 5/30/2025 3:59:52 PM EST |
| 140.00 | 0.00 | 0.25 | 0.06 | 0.00 | 0.00% | 0 | 11 | 0.45 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/30/2025 3:59:52 PM EST |
| 145.00 | 0.00 | 1.27 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 150.00 | 0.00 | 1.47 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 155.00 | 0.00 | 0.88 | 0.22 | 0.00 | 0.00% | 0 | 1 | 0.82 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 5/30/2025 3:59:52 PM EST |
| 160.00 | 0.00 | 0.60 | 0.22 | 0.00 | 0.00% | 0 | 2 | 0.82 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 5/30/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.20 | 0.06 | 0.00 | 0.00% | 0 | 2 | 1.88 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/30/2025 3:59:52 PM EST |
| 50.00 | 0.00 | 0.53 | 0.30 | 0.00 | 0.00% | 0 | 1 | 2.26 | 0.00 | 0.00 | 0.00 | 12/31/2024 | 5/30/2025 3:59:52 PM EST |
| 55.00 | 0.00 | 0.55 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 60.00 | 0.00 | 0.93 | 0.49 | 0.00 | 0.00% | 0 | 1 | 1.70 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/30/2025 3:59:52 PM EST |
| 65.00 | 0.00 | 1.31 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 70.00 | 0.00 | 1.36 | 0.70 | 0.00 | 0.00% | 0 | 14 | 1.51 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 5/30/2025 3:59:52 PM EST |
| 75.00 | 0.00 | 1.35 | 0.25 | 0.00 | 0.00% | 0 | 1 | 1.33 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 5/30/2025 3:59:52 PM EST |
| 77.50 | 0.00 | 1.67 | 0.16 | 0.00 | 0.00% | 0 | 5 | 1.29 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:52 PM EST |
| 80.00 | 0.00 | 1.55 | 0.05 | 0.00 | 0.00% | 0 | 21 | 1.23 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:52 PM EST |
| 82.50 | 0.00 | 2.13 | 0.23 | 0.00 | 0.00% | 0 | 40 | 1.31 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/30/2025 3:59:52 PM EST |
| 85.00 | 0.00 | 1.88 | 2.96 | 0.00 | 0.00% | 0 | 142 | 1.22 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 5/30/2025 3:59:52 PM EST |
| 87.50 | 0.00 | 0.95 | 0.26 | 0.00 | 0.00% | 0 | 205 | 0.90 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:52 PM EST |
| 90.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 2,213 | 0.62 | 0.00 | 0.00 | -0.01 | 5/19/2025 | 5/30/2025 3:59:52 PM EST |
| 95.00 | 0.05 | 0.48 | 0.45 | 0.00 | 0.00% | 0 | 1,177 | 0.49 | -0.01 | 0.00 | -0.02 | 5/28/2025 | 5/30/2025 3:59:52 PM EST |
| 100.00 | 0.12 | 0.25 | 0.14 | 0.00 | 0.00% | 0 | 2,069 | 0.38 | -0.04 | 0.01 | -0.04 | 5/28/2025 | 5/30/2025 3:59:52 PM EST |
| 105.00 | 0.22 | 0.42 | 0.31 | -0.03 | -8.83% | 37 | 7,771 | 0.32 | -0.10 | 0.02 | -0.06 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 110.00 | 0.72 | 0.84 | 0.83 | -0.15 | -15.31% | 150 | 2,198 | 0.28 | -0.20 | 0.03 | -0.07 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 115.00 | 1.91 | 2.19 | 2.16 | -0.27 | -11.12% | 25 | 1,998 | 0.25 | -0.39 | 0.06 | -0.07 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 120.00 | 4.75 | 6.10 | 6.10 | 0.00 | 0.00% | 0 | 47 | 0.32 | -0.67 | 0.05 | -0.06 | 5/20/2025 | 5/30/2025 3:59:52 PM EST |
| 125.00 | 8.45 | 9.60 | 10.50 | 0.00 | 0.00% | 0 | 3 | 0.34 | -0.85 | 0.03 | -0.04 | 5/23/2025 | 5/30/2025 3:59:52 PM EST |
| 130.00 | 12.95 | 14.65 | % | 0 | 0 | 0.48 | -0.96 | 0.01 | -0.01 | 5/30/2025 3:59:52 PM EST | |||
| 135.00 | 16.90 | 20.90 | % | 0 | 0 | 0.72 | -0.98 | 0.00 | -0.01 | 5/30/2025 3:59:52 PM EST | |||
| 140.00 | 22.05 | 25.90 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 145.00 | 27.00 | 30.90 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 150.00 | 32.00 | 35.90 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 155.00 | 37.70 | 40.90 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 160.00 | 42.05 | 45.95 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST |