Options Chain for EXPAND ENERGY CORPORATION COM (EXE) - $110.94 as of 3/31/2025 3:55:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 72.50 | 75.65 | % | 0 | 0 | 3.57 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 40.00 | 69.95 | 73.25 | % | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 42.50 | 67.10 | 70.75 | % | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 45.00 | 65.25 | 68.20 | % | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 47.50 | 62.50 | 65.65 | % | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 50.00 | 60.00 | 63.25 | % | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 55.00 | 55.45 | 58.00 | % | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 60.00 | 50.00 | 53.00 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 62.50 | 47.50 | 50.75 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 65.00 | 45.00 | 48.25 | 22.50 | 0.00 | 0.00% | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 10/15/2024 | 3/31/2025 2:58:53 PM EST |
| 67.50 | 42.10 | 45.75 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 70.00 | 39.65 | 43.30 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 72.50 | 37.55 | 40.80 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 75.00 | 35.25 | 38.30 | 21.25 | 0.00 | 0.00% | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 12/20/2024 | 3/31/2025 2:58:53 PM EST |
| 77.50 | 32.55 | 35.80 | 26.55 | 0.00 | 0.00% | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 2/24/2025 | 3/31/2025 2:58:53 PM EST |
| 80.00 | 31.15 | 33.10 | 21.30 | 0.00 | 0.00% | 0 | 54 | 1.30 | 1.00 | 0.00 | 0.00 | 1/2/2025 | 3/31/2025 2:58:53 PM EST |
| 82.50 | 28.10 | 30.20 | 11.60 | 0.00 | 0.00% | 0 | 22 | 1.11 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 2:58:53 PM EST |
| 85.00 | 25.90 | 27.10 | 10.95 | 0.00 | 0.00% | 0 | 26 | 0.84 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 2:58:53 PM EST |
| 87.50 | 23.55 | 25.05 | 11.90 | 0.00 | 0.00% | 0 | 11 | 0.71 | 1.00 | 0.00 | 0.00 | 3/3/2025 | 3/31/2025 2:58:53 PM EST |
| 90.00 | 21.65 | 22.05 | 18.20 | 0.00 | 0.00% | 0 | 2,288 | 0.55 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 2:58:53 PM EST |
| 95.00 | 16.55 | 17.05 | 15.60 | -0.51 | -3.17% | 1 | 655 | 0.42 | 0.99 | 0.00 | -0.02 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 100.00 | 11.80 | 12.10 | 12.49 | +1.44 | +13.04% | 21 | 3,320 | 0.42 | 0.94 | 0.01 | -0.04 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 105.00 | 7.20 | 7.45 | 7.25 | +0.77 | +11.89% | 13 | 6,570 | 0.29 | 0.84 | 0.03 | -0.06 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 110.00 | 3.40 | 3.55 | 3.50 | +0.35 | +11.12% | 493 | 7,759 | 0.26 | 0.61 | 0.06 | -0.08 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 115.00 | 1.07 | 1.22 | 1.09 | +0.06 | +5.83% | 51 | 2,234 | 0.25 | 0.30 | 0.06 | -0.06 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 120.00 | 0.24 | 0.35 | 0.25 | 0.00 | 0.00% | 113 | 1,590 | 0.25 | 0.09 | 0.03 | -0.03 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 125.00 | 0.01 | 0.18 | 0.10 | +0.05 | +100.00% | 5 | 17 | 0.27 | 0.02 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 130.00 | 0.00 | 0.50 | 0.09 | 0.00 | 0.00% | 0 | 21 | 0.51 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 2:58:53 PM EST |
| 135.00 | 0.00 | 0.50 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 140.00 | 0.00 | 0.50 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 145.00 | 0.00 | 0.50 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 150.00 | 0.00 | 0.50 | 0.13 | 0.00 | 0.00% | 0 | 1 | 0.84 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 3/31/2025 2:58:53 PM EST |
| 155.00 | 0.00 | 0.50 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 160.00 | 0.00 | 0.50 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 0.00 | 0.50 | % | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 40.00 | 0.00 | 0.50 | % | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 42.50 | 0.00 | 0.50 | % | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 45.00 | 0.00 | 0.50 | % | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 47.50 | 0.00 | 0.50 | 0.06 | 0.00 | 0.00% | 0 | 1 | 2.22 | 0.00 | 0.00 | 0.00 | 12/6/2024 | 3/31/2025 2:58:53 PM EST |
| 50.00 | 0.00 | 0.50 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 55.00 | 0.00 | 0.50 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 60.00 | 0.00 | 0.50 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 62.50 | 0.00 | 0.50 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 65.00 | 0.00 | 0.50 | % | 0 | 1 | 1.48 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 67.50 | 0.00 | 0.50 | 0.55 | 0.00 | 0.00% | 0 | 5 | 1.39 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 3/31/2025 2:58:53 PM EST |
| 70.00 | 0.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 7 | 1.30 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 2:58:53 PM EST |
| 72.50 | 0.00 | 0.50 | 0.65 | 0.00 | 0.00% | 0 | 5 | 1.22 | 0.00 | 0.00 | 0.00 | 11/21/2024 | 3/31/2025 2:58:53 PM EST |
| 75.00 | 0.00 | 0.50 | 0.60 | 0.00 | 0.00% | 0 | 35 | 1.14 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 2:58:53 PM EST |
| 77.50 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 27 | 1.06 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:58:53 PM EST |
| 80.00 | 0.00 | 0.70 | 0.10 | 0.00 | 0.00% | 0 | 28 | 1.06 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/31/2025 2:58:53 PM EST |
| 82.50 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 10 | 560 | 0.68 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 85.00 | 0.00 | 0.21 | 0.50 | 0.00 | 0.00% | 0 | 94 | 0.70 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 2:58:53 PM EST |
| 87.50 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 45 | 0.76 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 2:58:53 PM EST |
| 90.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 658 | 0.69 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:58:53 PM EST |
| 95.00 | 0.01 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 1,000 | 0.37 | -0.01 | 0.00 | -0.02 | 3/27/2025 | 3/31/2025 2:58:53 PM EST |
| 100.00 | 0.10 | 0.21 | 0.14 | -0.13 | -48.15% | 99 | 5,398 | 0.31 | -0.06 | 0.01 | -0.04 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 105.00 | 0.46 | 0.55 | 0.45 | -0.33 | -42.31% | 1,236 | 8,064 | 0.28 | -0.16 | 0.03 | -0.06 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 110.00 | 1.57 | 1.71 | 1.76 | -0.43 | -19.64% | 4 | 149 | 0.26 | -0.39 | 0.06 | -0.08 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 115.00 | 4.25 | 4.45 | 4.05 | -1.55 | -27.68% | 1 | 28 | 0.25 | -0.70 | 0.06 | -0.06 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 120.00 | 8.25 | 8.90 | 10.50 | 0.00 | 0.00% | 0 | 7 | 0.27 | -0.91 | 0.03 | -0.03 | 3/25/2025 | 3/31/2025 2:58:53 PM EST |
| 125.00 | 13.30 | 14.10 | % | 0 | 0 | 0.45 | -0.98 | 0.01 | -0.01 | 3/31/2025 2:58:53 PM EST | |||
| 130.00 | 17.75 | 19.50 | 31.00 | 0.00 | 0.00% | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 2/27/2025 | 3/31/2025 2:58:53 PM EST |
| 135.00 | 22.40 | 24.95 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 140.00 | 27.00 | 29.95 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 145.00 | 31.90 | 34.95 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 150.00 | 36.65 | 39.95 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 155.00 | 42.00 | 44.95 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 160.00 | 47.00 | 49.95 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST |