Options Chain for EXPAND ENERGY CORPORATION COM (EXE) - $96.06 as of 8/24/2026 5:15:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 49.90 | 53.50 | 51.70 | 52.00 | 0.00 | 0.00% | 1.15 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/24/2026 3:59:59 PM EST |
| 50.00 | 44.80 | 48.30 | 46.55 | % | 0.93 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 55.00 | 39.80 | 43.50 | 41.65 | % | 0.76 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 60.00 | 34.80 | 38.40 | 36.60 | 31.50 | 0.00 | 0.00% | 0.61 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 8/24/2026 3:59:59 PM EST |
| 65.00 | 29.90 | 33.40 | 31.65 | 31.15 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/24/2026 3:59:59 PM EST |
| 70.00 | 25.00 | 28.50 | 26.75 | 26.36 | 0.00 | 0.00% | 0.38 | 0 | 2 | 1.20 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/24/2026 3:59:59 PM EST |
| 75.00 | 20.30 | 23.50 | 21.90 | 22.25 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/24/2026 3:59:59 PM EST |
| 80.00 | 14.80 | 18.00 | 16.40 | 17.30 | 0.00 | 0.00% | 0.20 | 0 | 18 | 0.74 | 0.98 | 0.00 | -0.02 | 8/12/2026 | 8/24/2026 3:59:59 PM EST |
| 85.00 | 10.50 | 13.20 | 11.85 | 10.70 | -0.30 | -2.73% | 0.14 | 16 | 1,170 | 0.56 | 0.94 | 0.01 | -0.04 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 90.00 | 6.20 | 8.20 | 7.20 | 7.00 | -0.47 | -6.30% | 0.08 | 691 | 1,733 | 0.40 | 0.82 | 0.03 | -0.06 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 95.00 | 3.80 | 4.20 | 4.00 | 4.00 | +0.12 | +3.10% | 0.04 | 563 | 11,260 | 0.31 | 0.60 | 0.05 | -0.07 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 100.00 | 1.70 | 1.85 | 1.78 | 1.70 | -0.12 | -6.60% | 0.02 | 4,957 | 7,811 | 0.31 | 0.35 | 0.05 | -0.06 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 105.00 | 0.30 | 0.85 | 0.58 | 0.68 | -0.17 | -20.00% | 0.01 | 429 | 2,312 | 0.30 | 0.17 | 0.03 | -0.04 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 110.00 | 0.20 | 0.95 | 0.58 | 0.32 | -0.03 | -8.58% | 0.01 | 39 | 5,080 | 0.34 | 0.07 | 0.02 | -0.02 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 115.00 | 0.00 | 0.25 | 0.13 | 0.25 | +0.05 | +25.00% | 0.00 | 1 | 8,050 | 0.41 | 0.02 | 0.01 | -0.01 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 120.00 | 0.00 | 0.85 | 0.43 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 4,700 | 0.65 | 0.01 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 125.00 | 0.00 | 0.85 | 0.43 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.73 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/24/2026 3:59:59 PM EST |
| 130.00 | 0.00 | 0.80 | 0.40 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.80 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/24/2026 3:59:59 PM EST |
| 135.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.66 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 8/24/2026 3:59:59 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 221 | 0.92 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/24/2026 3:59:59 PM EST |
| 145.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.96 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/24/2026 3:59:59 PM EST |
| 150.00 | 0.00 | 0.10 | 0.05 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.75 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 8/24/2026 3:59:59 PM EST |
| 155.00 | 0.00 | 0.70 | 0.35 | 1.79 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.09 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 8/24/2026 3:59:59 PM EST |
| 160.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 165.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 170.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 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 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 50.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 55.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 60.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 5 | 1.21 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 65.00 | 0.00 | 0.70 | 0.35 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 55 | 1.04 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 8/24/2026 3:59:59 PM EST |
| 70.00 | 0.00 | 0.70 | 0.35 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 177 | 0.88 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/24/2026 3:59:59 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 767 | 0.74 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/24/2026 3:59:59 PM EST |
| 80.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 49,497 | 0.41 | -0.02 | 0.00 | -0.02 | 8/21/2026 | 8/24/2026 3:59:59 PM EST |
| 85.00 | 0.15 | 0.50 | 0.33 | 0.20 | -0.10 | -33.34% | 0.00 | 1 | 14,604 | 0.35 | -0.06 | 0.01 | -0.04 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 90.00 | 0.35 | 0.85 | 0.60 | 0.89 | +0.09 | +11.25% | 0.01 | 26 | 1,521 | 0.29 | -0.18 | 0.03 | -0.06 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 95.00 | 1.80 | 2.75 | 2.28 | 2.23 | -0.37 | -14.24% | 0.02 | 166 | 1,564 | 0.30 | -0.40 | 0.05 | -0.07 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 100.00 | 4.80 | 5.80 | 5.30 | 6.00 | +0.63 | +11.74% | 0.05 | 17 | 1,550 | 0.32 | -0.65 | 0.05 | -0.06 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 105.00 | 7.80 | 10.40 | 9.10 | 8.73 | 0.00 | 0.00% | 0.09 | 0 | 35 | 0.48 | -0.83 | 0.03 | -0.04 | 8/21/2026 | 8/24/2026 3:59:59 PM EST |
| 110.00 | 12.90 | 15.10 | 14.00 | 18.52 | 0.00 | 0.00% | 0.13 | 0 | 298 | 0.57 | -0.93 | 0.02 | -0.02 | 7/22/2026 | 8/24/2026 3:59:59 PM EST |
| 115.00 | 17.00 | 20.60 | 18.80 | 22.90 | 0.00 | 0.00% | 0.16 | 0 | 20 | 0.76 | -0.98 | 0.01 | -0.01 | 7/23/2026 | 8/24/2026 3:59:59 PM EST |
| 120.00 | 21.70 | 25.60 | 23.65 | 27.80 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.86 | -0.99 | 0.00 | 0.00 | 7/23/2026 | 8/24/2026 3:59:59 PM EST |
| 125.00 | 26.80 | 30.60 | 28.70 | 34.85 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 8/24/2026 3:59:59 PM EST |
| 130.00 | 31.80 | 35.60 | 33.70 | % | 0.26 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 135.00 | 36.80 | 39.90 | 38.35 | % | 0.28 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 140.00 | 41.80 | 45.60 | 43.70 | % | 0.31 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 145.00 | 46.80 | 50.60 | 48.70 | % | 0.34 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 150.00 | 51.80 | 55.30 | 53.55 | % | 0.36 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 155.00 | 56.80 | 60.60 | 58.70 | % | 0.38 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 160.00 | 61.90 | 65.60 | 63.75 | % | 0.40 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 165.00 | 67.00 | 70.60 | 68.80 | % | 0.42 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 170.00 | 71.80 | 75.20 | 73.50 | % | 0.43 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST |