Options Chain for EXPAND ENERGY CORPORATION COM (EXE) - $100.41 as of 10/29/2025 8:42:47 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 | 48.60 | 51.70 | 50.15 | % | 1.00 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 55.00 | 43.60 | 46.80 | 45.20 | % | 0.82 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 60.00 | 38.65 | 41.80 | 40.23 | % | 0.67 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 65.00 | 34.20 | 36.60 | 35.40 | % | 0.54 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 70.00 | 28.60 | 31.90 | 30.25 | % | 0.43 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 75.00 | 23.70 | 26.60 | 25.15 | % | 0.34 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 80.00 | 19.25 | 21.70 | 20.48 | % | 0.26 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 85.00 | 14.35 | 16.75 | 15.55 | 18.00 | +0.15 | +0.84% | 0.18 | 2 | 2 | 0.71 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 90.00 | 9.55 | 11.80 | 10.68 | 15.62 | 0.00 | 0.00% | 0.12 | 0 | 22 | 0.55 | 0.90 | 0.02 | -0.02 | 10/27/2025 | 10/29/2025 3:59:57 PM EST |
| 95.00 | 5.70 | 7.45 | 6.58 | 6.50 | -1.84 | -22.07% | 0.07 | 18 | 109 | 0.35 | 0.74 | 0.04 | -0.05 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 100.00 | 2.95 | 4.00 | 3.48 | 3.76 | -2.59 | -40.79% | 0.03 | 13 | 401 | 0.35 | 0.51 | 0.05 | -0.06 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 105.00 | 1.30 | 1.90 | 1.60 | 1.54 | -0.95 | -38.16% | 0.02 | 266 | 529 | 0.35 | 0.29 | 0.04 | -0.06 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 110.00 | 0.32 | 0.59 | 0.46 | 0.60 | -0.70 | -53.85% | 0.00 | 147 | 14,296 | 0.32 | 0.13 | 0.03 | -0.04 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 115.00 | 0.12 | 0.22 | 0.17 | 0.19 | -0.21 | -52.50% | 0.00 | 57 | 1,274 | 0.33 | 0.05 | 0.01 | -0.02 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 120.00 | 0.00 | 0.25 | 0.13 | 0.15 | -0.07 | -31.82% | 0.00 | 25 | 14,017 | 0.44 | 0.01 | 0.00 | -0.01 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 125.00 | 0.00 | 0.70 | 0.35 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.65 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/29/2025 3:59:57 PM EST |
| 130.00 | 0.00 | 0.26 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.59 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:57 PM EST |
| 135.00 | 0.00 | 1.81 | 0.91 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 140.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.16 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/29/2025 3:59:57 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 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 55.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 60.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 65.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 70.00 | 0.00 | 2.13 | 1.07 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.35 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/29/2025 3:59:57 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.16 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/29/2025 3:59:57 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.46 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/29/2025 3:59:57 PM EST |
| 85.00 | 0.00 | 0.85 | 0.43 | 0.20 | -0.36 | -64.29% | 0.01 | 29 | 41 | 0.57 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 90.00 | 0.39 | 0.78 | 0.59 | 0.68 | +0.01 | +1.50% | 0.01 | 16 | 7,481 | 0.37 | -0.10 | 0.02 | -0.02 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 95.00 | 0.99 | 1.65 | 1.32 | 1.45 | -0.60 | -29.27% | 0.01 | 35 | 10,982 | 0.32 | -0.26 | 0.04 | -0.05 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 100.00 | 2.85 | 4.25 | 3.55 | 3.10 | -0.47 | -13.17% | 0.04 | 24 | 341 | 0.34 | -0.49 | 0.05 | -0.06 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 105.00 | 5.60 | 7.10 | 6.35 | 6.50 | +0.05 | +0.78% | 0.06 | 4 | 1,603 | 0.30 | -0.71 | 0.04 | -0.06 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 110.00 | 9.35 | 11.40 | 10.38 | 8.71 | 0.00 | 0.00% | 0.09 | 0 | 119 | 0.47 | -0.87 | 0.03 | -0.04 | 10/27/2025 | 10/29/2025 3:59:57 PM EST |
| 115.00 | 13.40 | 16.90 | 15.15 | 13.00 | 0.00 | 0.00% | 0.13 | 0 | 8 | 0.66 | -0.95 | 0.01 | -0.02 | 10/27/2025 | 10/29/2025 3:59:57 PM EST |
| 120.00 | 18.25 | 21.85 | 20.05 | % | 0.17 | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.01 | 10/29/2025 3:59:57 PM EST | |||
| 125.00 | 23.30 | 26.80 | 25.05 | % | 0.20 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 130.00 | 27.90 | 31.75 | 29.83 | % | 0.23 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 135.00 | 33.30 | 36.70 | 35.00 | % | 0.26 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 140.00 | 37.85 | 41.80 | 39.83 | % | 0.28 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST |