Options Chain for EXPAND ENERGY CORPORATION COM (EXE) - $97.23 as of 5/22/2026 7:29:12 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 | 46.50 | 49.50 | 48.00 | % | 0.96 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 5/21/2026 3:59:52 PM EST | |||
| 55.00 | 41.60 | 44.10 | 42.85 | % | 0.78 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 5/21/2026 3:59:52 PM EST | |||
| 60.00 | 36.80 | 39.70 | 38.25 | % | 0.64 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 5/21/2026 3:59:52 PM EST | |||
| 65.00 | 31.50 | 34.20 | 32.85 | % | 0.51 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 5/21/2026 3:59:52 PM EST | |||
| 70.00 | 26.60 | 29.20 | 27.90 | % | 0.40 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 5/21/2026 3:59:52 PM EST | |||
| 75.00 | 21.90 | 24.70 | 23.30 | 25.00 | 0.00 | 0.00% | 0.31 | 0 | 2 | 0.95 | 1.00 | 0.00 | -0.01 | 4/29/2026 | 5/21/2026 3:59:52 PM EST |
| 80.00 | 17.10 | 20.00 | 18.55 | 20.10 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.83 | 0.99 | 0.00 | -0.01 | 5/1/2026 | 5/21/2026 3:59:52 PM EST |
| 85.00 | 12.40 | 14.50 | 13.45 | 12.10 | 0.00 | 0.00% | 0.16 | 0 | 15 | 0.59 | 0.94 | 0.01 | -0.03 | 5/11/2026 | 5/21/2026 3:59:52 PM EST |
| 90.00 | 8.10 | 9.60 | 8.85 | 9.78 | +1.59 | +19.42% | 0.10 | 1 | 5 | 0.33 | 0.84 | 0.03 | -0.05 | 5/21/2026 | 5/21/2026 3:59:52 PM EST |
| 95.00 | 4.80 | 5.60 | 5.20 | 5.20 | -0.60 | -10.35% | 0.05 | 20 | 772 | 0.34 | 0.65 | 0.04 | -0.06 | 5/21/2026 | 5/21/2026 3:59:52 PM EST |
| 100.00 | 2.35 | 2.55 | 2.45 | 2.49 | -0.61 | -19.68% | 0.02 | 111 | 1,736 | 0.31 | 0.42 | 0.05 | -0.06 | 5/21/2026 | 5/21/2026 3:59:52 PM EST |
| 105.00 | 1.00 | 1.15 | 1.08 | 1.05 | -0.42 | -28.58% | 0.01 | 211 | 2,297 | 0.32 | 0.22 | 0.04 | -0.05 | 5/21/2026 | 5/21/2026 3:59:52 PM EST |
| 110.00 | 0.35 | 0.55 | 0.45 | 0.51 | -0.09 | -15.00% | 0.00 | 3 | 589 | 0.33 | 0.11 | 0.02 | -0.03 | 5/21/2026 | 5/21/2026 3:59:52 PM EST |
| 115.00 | 0.00 | 0.50 | 0.25 | 0.30 | +0.08 | +36.37% | 0.00 | 1 | 374 | 0.43 | 0.04 | 0.01 | -0.01 | 5/21/2026 | 5/21/2026 3:59:52 PM EST |
| 120.00 | 0.00 | 0.40 | 0.20 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 740 | 0.41 | 0.02 | 0.00 | -0.01 | 5/21/2026 | 5/21/2026 3:59:52 PM EST |
| 125.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.43 | 0.01 | 0.00 | 0.00 | 5/19/2026 | 5/21/2026 3:59:52 PM EST |
| 130.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 5/21/2026 3:59:52 PM EST | |||
| 135.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 5/21/2026 3:59:52 PM EST | |||
| 140.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 5/21/2026 3:59:52 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 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 5/21/2026 3:59:52 PM EST | |||
| 55.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 5/21/2026 3:59:52 PM EST | |||
| 60.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 5/21/2026 3:59:52 PM EST | |||
| 65.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/21/2026 3:59:52 PM EST | |||
| 70.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.59 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/21/2026 3:59:52 PM EST |
| 75.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 130 | 0.57 | 0.00 | 0.00 | -0.01 | 5/19/2026 | 5/21/2026 3:59:52 PM EST |
| 80.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.50 | -0.01 | 0.00 | -0.01 | 5/20/2026 | 5/21/2026 3:59:52 PM EST |
| 85.00 | 0.00 | 0.35 | 0.18 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 15,781 | 0.38 | -0.06 | 0.01 | -0.03 | 5/20/2026 | 5/21/2026 3:59:52 PM EST |
| 90.00 | 0.50 | 0.85 | 0.68 | 0.85 | +0.10 | +13.34% | 0.01 | 6,703 | 28,849 | 0.30 | -0.16 | 0.03 | -0.05 | 5/21/2026 | 5/21/2026 3:59:52 PM EST |
| 95.00 | 2.00 | 2.15 | 2.08 | 2.05 | +0.27 | +15.17% | 0.02 | 131 | 1,953 | 0.31 | -0.35 | 0.04 | -0.06 | 5/21/2026 | 5/21/2026 3:59:52 PM EST |
| 100.00 | 4.40 | 4.70 | 4.55 | 4.40 | +0.40 | +10.00% | 0.05 | 8 | 670 | 0.31 | -0.58 | 0.05 | -0.06 | 5/21/2026 | 5/21/2026 3:59:52 PM EST |
| 105.00 | 7.70 | 8.80 | 8.25 | 6.00 | 0.00 | 0.00% | 0.08 | 0 | 66 | 0.31 | -0.78 | 0.04 | -0.05 | 5/20/2026 | 5/21/2026 3:59:52 PM EST |
| 110.00 | 11.30 | 13.50 | 12.40 | 14.33 | 0.00 | 0.00% | 0.11 | 0 | 7 | 0.47 | -0.89 | 0.02 | -0.03 | 5/14/2026 | 5/21/2026 3:59:52 PM EST |
| 115.00 | 15.90 | 18.70 | 17.30 | 18.03 | 0.00 | 0.00% | 0.15 | 0 | 21 | 0.61 | -0.96 | 0.01 | -0.01 | 5/15/2026 | 5/21/2026 3:59:52 PM EST |
| 120.00 | 21.00 | 23.60 | 22.30 | % | 0.19 | 0 | 0 | 0.69 | -0.98 | 0.00 | -0.01 | 5/21/2026 3:59:52 PM EST | |||
| 125.00 | 26.10 | 28.40 | 27.25 | % | 0.22 | 0 | 0 | 0.75 | -0.99 | 0.00 | 0.00 | 5/21/2026 3:59:52 PM EST | |||
| 130.00 | 30.50 | 34.20 | 32.35 | % | 0.25 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/21/2026 3:59:52 PM EST | |||
| 135.00 | 35.40 | 39.10 | 37.25 | % | 0.28 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/21/2026 3:59:52 PM EST | |||
| 140.00 | 40.30 | 44.50 | 42.40 | % | 0.30 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/21/2026 3:59:52 PM EST |