Options Chain for EXPAND ENERGY CORPORATION COM (EXE) - $104.08 as of 4/6/2026 4:54:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 51.70 | 55.60 | 53.65 | % | 1.07 | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:05 PM EST | |||
| 55.00 | 47.20 | 50.70 | 48.95 | % | 0.89 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:05 PM EST | |||
| 60.00 | 41.70 | 45.70 | 43.70 | % | 0.73 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:05 PM EST | |||
| 65.00 | 37.30 | 40.70 | 39.00 | % | 0.60 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:05 PM EST | |||
| 70.00 | 32.10 | 35.70 | 33.90 | % | 0.48 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:05 PM EST | |||
| 75.00 | 27.30 | 30.70 | 29.00 | % | 0.39 | 0 | 1 | 1.74 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:05 PM EST | |||
| 80.00 | 22.10 | 25.70 | 23.90 | 33.00 | 0.00 | 0.00% | 0.30 | 0 | 18 | 1.48 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 4/6/2026 4:00:05 PM EST |
| 85.00 | 17.20 | 20.70 | 18.95 | % | 0.22 | 0 | 10 | 1.23 | 1.00 | 0.00 | -0.01 | 4/6/2026 4:00:05 PM EST | |||
| 90.00 | 12.20 | 15.80 | 14.00 | % | 0.16 | 0 | 41 | 1.01 | 0.98 | 0.01 | -0.04 | 4/6/2026 4:00:05 PM EST | |||
| 95.00 | 8.00 | 10.20 | 9.10 | 19.35 | 0.00 | 0.00% | 0.10 | 0 | 30 | 0.64 | 0.90 | 0.02 | -0.08 | 3/25/2026 | 4/6/2026 4:00:05 PM EST |
| 100.00 | 4.80 | 5.40 | 5.10 | 4.91 | -0.99 | -16.78% | 0.05 | 7 | 450 | 0.35 | 0.74 | 0.05 | -0.12 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 105.00 | 1.95 | 2.15 | 2.05 | 2.05 | -0.94 | -31.44% | 0.02 | 7 | 2,384 | 0.36 | 0.44 | 0.06 | -0.12 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 110.00 | 0.70 | 0.75 | 0.73 | 0.80 | -0.23 | -22.33% | 0.01 | 55 | 6,361 | 0.38 | 0.18 | 0.04 | -0.08 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 115.00 | 0.25 | 0.30 | 0.28 | 0.30 | -0.09 | -23.08% | 0.00 | 42 | 5,030 | 0.41 | 0.05 | 0.02 | -0.03 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 120.00 | 0.10 | 0.15 | 0.13 | 0.13 | -0.07 | -35.00% | 0.00 | 23 | 7,604 | 0.50 | 0.01 | 0.00 | -0.01 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 125.00 | 0.00 | 0.15 | 0.08 | 0.08 | +0.03 | +60.00% | 0.00 | 5 | 6,205 | 0.58 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 130.00 | 0.05 | 0.10 | 0.08 | 0.05 | +0.02 | +66.67% | 0.00 | 16 | 5,426 | 0.61 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,022 | 1.06 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/6/2026 4:00:05 PM EST |
| 140.00 | 0.00 | 1.15 | 0.58 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 852 | 0.86 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/6/2026 4:00:05 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 535 | 1.26 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/6/2026 4:00:05 PM EST |
| 150.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 4 | 1.56 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:05 PM EST | |||
| 155.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:05 PM EST | |||
| 160.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 20 | 1.87 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:05 PM EST | |||
| 165.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:05 PM EST | |||
| 170.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 20 | 2.05 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:05 PM EST | |||
| 175.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:05 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 | 20 | 3.41 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:05 PM EST | |||
| 55.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 1 | 2.87 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:05 PM EST | |||
| 60.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:05 PM EST | |||
| 65.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:05 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 10 | 2.09 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:05 PM EST | |||
| 75.00 | 0.00 | 0.40 | 0.20 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 91 | 1.17 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/6/2026 4:00:05 PM EST |
| 80.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 341 | 1.45 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:05 PM EST | |||
| 85.00 | 0.00 | 0.25 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 350 | 0.71 | 0.00 | 0.00 | -0.01 | 3/24/2026 | 4/6/2026 4:00:05 PM EST |
| 90.00 | 0.00 | 0.15 | 0.08 | 0.08 | -0.09 | -52.95% | 0.00 | 3 | 10,900 | 0.54 | -0.02 | 0.01 | -0.04 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 95.00 | 0.30 | 0.40 | 0.35 | 0.35 | -0.20 | -36.37% | 0.00 | 6 | 23,234 | 0.41 | -0.10 | 0.02 | -0.08 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 100.00 | 1.15 | 1.30 | 1.23 | 1.30 | -0.12 | -8.46% | 0.01 | 25 | 2,215 | 0.39 | -0.26 | 0.05 | -0.12 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 105.00 | 3.20 | 3.50 | 3.35 | 3.75 | +0.25 | +7.15% | 0.03 | 5 | 1,074 | 0.38 | -0.56 | 0.06 | -0.12 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 110.00 | 6.00 | 7.30 | 6.65 | 7.04 | +1.24 | +21.38% | 0.06 | 15 | 2,615 | 0.47 | -0.82 | 0.04 | -0.08 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 115.00 | 10.50 | 11.70 | 11.10 | 11.20 | 0.00 | 0.00% | 0.10 | 0 | 604 | 0.57 | -0.95 | 0.02 | -0.03 | 4/2/2026 | 4/6/2026 4:00:05 PM EST |
| 120.00 | 14.70 | 18.50 | 16.60 | % | 0.14 | 0 | 17 | 1.03 | -0.99 | 0.00 | -0.01 | 4/6/2026 4:00:05 PM EST | |||
| 125.00 | 19.60 | 23.10 | 21.35 | 15.69 | 0.00 | 0.00% | 0.17 | 0 | 14 | 1.11 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 4/6/2026 4:00:05 PM EST |
| 130.00 | 24.80 | 28.10 | 26.45 | % | 0.20 | 0 | 1 | 1.25 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:05 PM EST | |||
| 135.00 | 29.60 | 33.20 | 31.40 | % | 0.23 | 0 | 2 | 1.41 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:05 PM EST | |||
| 140.00 | 34.60 | 38.40 | 36.50 | % | 0.26 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:05 PM EST | |||
| 145.00 | 39.70 | 43.40 | 41.55 | % | 0.29 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:05 PM EST | |||
| 150.00 | 44.60 | 48.40 | 46.50 | % | 0.31 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:05 PM EST | |||
| 155.00 | 49.50 | 53.40 | 51.45 | % | 0.33 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:05 PM EST | |||
| 160.00 | 54.60 | 58.20 | 56.40 | % | 0.35 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:05 PM EST | |||
| 165.00 | 59.70 | 63.40 | 61.55 | % | 0.37 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:05 PM EST | |||
| 170.00 | 64.70 | 68.40 | 66.55 | % | 0.39 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:05 PM EST | |||
| 175.00 | 69.90 | 73.40 | 71.65 | % | 0.41 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:05 PM EST |