Options Chain for EXPAND ENERGY CORPORATION COM (EXE) - $99.94 as of 2/19/2026 7:31:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 42.65 | 46.60 | 44.63 | 44.70 | 0.00 | 0.00% | 0.81 | 0 | 8 | 6.74 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 3:59:55 PM EST |
| 60.00 | 37.65 | 41.60 | 39.63 | % | 0.66 | 0 | 0 | 5.98 | 1.00 | 0.00 | 0.00 | 2/18/2026 3:59:55 PM EST | |||
| 65.00 | 32.60 | 36.60 | 34.60 | % | 0.53 | 0 | 0 | 5.24 | 1.00 | 0.00 | 0.00 | 2/18/2026 3:59:55 PM EST | |||
| 70.00 | 27.65 | 31.60 | 29.63 | % | 0.42 | 0 | 0 | 4.54 | 1.00 | 0.00 | 0.00 | 2/18/2026 3:59:55 PM EST | |||
| 75.00 | 22.65 | 26.60 | 24.63 | % | 0.33 | 0 | 0 | 3.84 | 1.00 | 0.00 | 0.00 | 2/18/2026 3:59:55 PM EST | |||
| 80.00 | 18.45 | 21.60 | 20.03 | % | 0.25 | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 2/18/2026 3:59:55 PM EST | |||
| 85.00 | 12.80 | 15.60 | 14.20 | 14.60 | 0.00 | 0.00% | 0.17 | 0 | 1 | 2.00 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 3:59:55 PM EST |
| 90.00 | 8.55 | 11.60 | 10.08 | % | 0.11 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 2/18/2026 3:59:55 PM EST | |||
| 95.00 | 3.85 | 6.05 | 4.95 | 8.73 | 0.00 | 0.00% | 0.05 | 0 | 15 | 1.12 | 0.94 | 0.04 | -0.08 | 2/18/2026 | 2/18/2026 3:59:55 PM EST |
| 100.00 | 0.82 | 1.16 | 0.99 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 678 | 0.39 | 0.44 | 0.14 | -0.31 | 2/18/2026 | 2/18/2026 3:59:55 PM EST |
| 105.00 | 0.02 | 0.10 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 768 | 0.42 | 0.03 | 0.03 | -0.04 | 2/18/2026 | 2/18/2026 3:59:55 PM EST |
| 110.00 | 0.03 | 0.06 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,646 | 0.67 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 3:59:55 PM EST |
| 115.00 | 0.01 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,071 | 0.83 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 3:59:55 PM EST |
| 120.00 | 0.00 | 0.14 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,410 | 1.36 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 3:59:55 PM EST |
| 125.00 | 0.00 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 192 | 1.49 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/18/2026 3:59:55 PM EST |
| 130.00 | 0.00 | 0.02 | 0.01 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.41 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/18/2026 3:59:55 PM EST |
| 135.00 | 0.00 | 2.12 | 1.06 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.70 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/18/2026 3:59:55 PM EST |
| 140.00 | 0.00 | 1.95 | 0.98 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.88 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/18/2026 3:59:55 PM EST |
| 145.00 | 0.00 | 2.12 | 1.06 | % | 0.01 | 0 | 0 | 4.25 | 0.00 | 0.00 | 0.00 | 2/18/2026 3:59:55 PM EST | |||
| 150.00 | 0.00 | 2.12 | 1.06 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.49 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/18/2026 3:59:55 PM EST |
| 155.00 | 0.00 | 2.12 | 1.06 | % | 0.01 | 0 | 0 | 4.73 | 0.00 | 0.00 | 0.00 | 2/18/2026 3:59:55 PM EST | |||
| 160.00 | 0.00 | 2.12 | 1.06 | % | 0.01 | 0 | 0 | 4.96 | 0.00 | 0.00 | 0.00 | 2/18/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/18/2026 3:59:55 PM EST | |||
| 60.00 | 0.00 | 2.12 | 1.06 | % | 0.02 | 0 | 0 | 5.99 | 0.00 | 0.00 | 0.00 | 2/18/2026 3:59:55 PM EST | |||
| 65.00 | 0.00 | 2.12 | 1.06 | % | 0.02 | 0 | 0 | 5.25 | 0.00 | 0.00 | 0.00 | 2/18/2026 3:59:55 PM EST | |||
| 70.00 | 0.00 | 2.12 | 1.06 | % | 0.02 | 0 | 0 | 4.55 | 0.00 | 0.00 | 0.00 | 2/18/2026 3:59:55 PM EST | |||
| 75.00 | 0.00 | 2.12 | 1.06 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.89 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/18/2026 3:59:55 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.38 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 3:59:55 PM EST |
| 85.00 | 0.00 | 1.22 | 0.61 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 85 | 2.15 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/18/2026 3:59:55 PM EST |
| 90.00 | 0.01 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5,698 | 0.77 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/18/2026 3:59:55 PM EST |
| 95.00 | 0.09 | 0.29 | 0.19 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 9,929 | 0.50 | -0.06 | 0.04 | -0.08 | 2/18/2026 | 2/18/2026 3:59:55 PM EST |
| 100.00 | 1.23 | 1.60 | 1.42 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 7,725 | 0.39 | -0.56 | 0.14 | -0.31 | 2/18/2026 | 2/18/2026 3:59:55 PM EST |
| 105.00 | 4.80 | 6.45 | 5.63 | 5.12 | 0.00 | 0.00% | 0.05 | 0 | 683 | 1.00 | -0.97 | 0.03 | -0.04 | 2/18/2026 | 2/18/2026 3:59:55 PM EST |
| 110.00 | 9.20 | 11.60 | 10.40 | 6.05 | 0.00 | 0.00% | 0.09 | 0 | 568 | 1.52 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 3:59:55 PM EST |
| 115.00 | 13.55 | 17.20 | 15.38 | 11.00 | 0.00 | 0.00% | 0.13 | 0 | 18 | 2.21 | -1.00 | 0.00 | 0.00 | 2/9/2026 | 2/18/2026 3:59:55 PM EST |
| 120.00 | 18.45 | 22.05 | 20.25 | 11.50 | 0.00 | 0.00% | 0.17 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 1/27/2026 | 2/18/2026 3:59:55 PM EST |
| 125.00 | 23.45 | 27.15 | 25.30 | 15.72 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 1/23/2026 | 2/18/2026 3:59:55 PM EST |
| 130.00 | 28.45 | 32.05 | 30.25 | % | 0.23 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 2/18/2026 3:59:55 PM EST | |||
| 135.00 | 33.45 | 37.20 | 35.33 | % | 0.26 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 2/18/2026 3:59:55 PM EST | |||
| 140.00 | 38.50 | 42.00 | 40.25 | % | 0.29 | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 2/18/2026 3:59:55 PM EST | |||
| 145.00 | 43.45 | 47.00 | 45.23 | % | 0.31 | 0 | 0 | 3.96 | -1.00 | 0.00 | 0.00 | 2/18/2026 3:59:55 PM EST | |||
| 150.00 | 48.55 | 52.00 | 50.28 | % | 0.34 | 0 | 0 | 4.20 | -1.00 | 0.00 | 0.00 | 2/18/2026 3:59:55 PM EST | |||
| 155.00 | 53.55 | 57.00 | 55.28 | % | 0.36 | 0 | 0 | 4.43 | -1.00 | 0.00 | 0.00 | 2/18/2026 3:59:55 PM EST | |||
| 160.00 | 58.55 | 62.20 | 60.38 | % | 0.38 | 0 | 0 | 4.79 | -1.00 | 0.00 | 0.00 | 2/18/2026 3:59:55 PM EST |