Options Chain for EXPAND ENERGY CORPORATION COM (EXE) - $96.22 as of 9/12/2025 8:53:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 50.15 | 53.35 | 51.75 | % | 1.15 | 0 | 0 | 4.27 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 50.00 | 45.10 | 48.35 | 46.73 | % | 0.93 | 0 | 0 | 3.77 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 55.00 | 41.10 | 43.35 | 42.23 | % | 0.77 | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 60.00 | 35.25 | 38.35 | 36.80 | % | 0.61 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 65.00 | 30.80 | 33.30 | 32.05 | % | 0.49 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 70.00 | 25.55 | 28.35 | 26.95 | 33.50 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 9/12/2025 3:59:55 PM EST |
| 75.00 | 20.85 | 23.25 | 22.05 | 21.41 | 0.00 | 0.00% | 0.29 | 0 | 2 | 1.77 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 9/12/2025 3:59:55 PM EST |
| 77.50 | 18.60 | 20.85 | 19.73 | % | 0.25 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 80.00 | 15.40 | 18.40 | 16.90 | 26.40 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 9/12/2025 3:59:55 PM EST |
| 82.50 | 13.45 | 15.90 | 14.68 | 13.80 | 0.00 | 0.00% | 0.18 | 0 | 3 | 1.33 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/12/2025 3:59:55 PM EST |
| 85.00 | 10.60 | 13.40 | 12.00 | 9.60 | 0.00 | 0.00% | 0.14 | 0 | 6 | 1.17 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 9/12/2025 3:59:55 PM EST |
| 87.50 | 8.10 | 10.35 | 9.23 | 9.90 | 0.00 | 0.00% | 0.11 | 0 | 36 | 0.87 | 0.99 | 0.01 | -0.01 | 8/28/2025 | 9/12/2025 3:59:55 PM EST |
| 90.00 | 6.25 | 6.75 | 6.50 | 5.40 | 0.00 | 0.00% | 0.07 | 0 | 45 | 0.49 | 0.92 | 0.03 | -0.04 | 9/9/2025 | 9/12/2025 3:59:55 PM EST |
| 95.00 | 2.09 | 2.33 | 2.21 | 2.20 | +0.20 | +10.00% | 0.02 | 13 | 1,309 | 0.31 | 0.63 | 0.10 | -0.09 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 100.00 | 0.29 | 0.43 | 0.36 | 0.42 | -0.02 | -4.55% | 0.00 | 17 | 4,075 | 0.30 | 0.15 | 0.07 | -0.07 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 105.00 | 0.05 | 0.16 | 0.11 | 0.08 | -0.01 | -11.12% | 0.00 | 8 | 6,263 | 0.37 | 0.01 | 0.01 | -0.01 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 110.00 | 0.03 | 0.10 | 0.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 11,136 | 0.47 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:55 PM EST |
| 115.00 | 0.00 | 0.25 | 0.13 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 3,030 | 0.78 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:55 PM EST |
| 120.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.04 | -80.00% | 0.00 | 5 | 9,072 | 0.79 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 125.00 | 0.00 | 0.20 | 0.10 | 0.01 | -0.04 | -80.00% | 0.00 | 4 | 1,027 | 1.01 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 130.00 | 0.00 | 0.61 | 0.31 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.43 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:55 PM EST |
| 135.00 | 0.00 | 0.02 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2,034 | 0.93 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 9/12/2025 3:59:55 PM EST |
| 140.00 | 0.00 | 0.53 | 0.27 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2,227 | 1.62 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 9/12/2025 3:59:55 PM EST |
| 145.00 | 0.00 | 0.53 | 0.27 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.74 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 9/12/2025 3:59:55 PM EST |
| 150.00 | 0.00 | 0.53 | 0.27 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.85 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 9/12/2025 3:59:55 PM EST |
| 155.00 | 0.00 | 0.53 | 0.27 | % | 0.00 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 160.00 | 0.00 | 0.53 | 0.27 | % | 0.00 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 165.00 | 0.00 | 0.53 | 0.27 | % | 0.00 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 170.00 | 0.00 | 0.53 | 0.27 | % | 0.00 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 9/12/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.53 | 0.27 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 22 | 3.25 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 3:59:55 PM EST |
| 50.00 | 0.00 | 0.53 | 0.27 | % | 0.01 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 55.00 | 0.00 | 0.53 | 0.27 | % | 0.00 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 60.00 | 0.00 | 0.53 | 0.27 | % | 0.00 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 65.00 | 0.00 | 0.53 | 0.27 | % | 0.00 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 70.00 | 0.00 | 0.53 | 0.27 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 67 | 1.57 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 9/12/2025 3:59:55 PM EST |
| 75.00 | 0.00 | 0.68 | 0.34 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 345 | 1.37 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 9/12/2025 3:59:55 PM EST |
| 77.50 | 0.00 | 1.13 | 0.57 | 1.37 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.43 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 9/12/2025 3:59:55 PM EST |
| 80.00 | 0.00 | 2.13 | 1.07 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.60 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/12/2025 3:59:55 PM EST |
| 82.50 | 0.00 | 1.66 | 0.83 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 3,029 | 1.30 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 9/12/2025 3:59:55 PM EST |
| 85.00 | 0.00 | 1.89 | 0.95 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 411 | 1.20 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:55 PM EST |
| 87.50 | 0.00 | 0.13 | 0.07 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 99 | 0.45 | -0.01 | 0.01 | -0.01 | 9/9/2025 | 9/12/2025 3:59:55 PM EST |
| 90.00 | 0.08 | 0.16 | 0.12 | 0.10 | -0.11 | -52.39% | 0.00 | 19 | 489 | 0.30 | -0.08 | 0.03 | -0.04 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 95.00 | 0.80 | 0.97 | 0.89 | 0.83 | -0.17 | -17.00% | 0.01 | 107 | 6,807 | 0.26 | -0.37 | 0.10 | -0.09 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 100.00 | 4.00 | 4.20 | 4.10 | 3.85 | -0.45 | -10.47% | 0.04 | 22 | 645 | 0.25 | -0.85 | 0.07 | -0.07 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 105.00 | 8.65 | 9.65 | 9.15 | 9.00 | 0.00 | 0.00% | 0.09 | 0 | 568 | 0.76 | -0.99 | 0.01 | -0.01 | 9/11/2025 | 9/12/2025 3:59:55 PM EST |
| 110.00 | 13.10 | 14.80 | 13.95 | 14.69 | 0.00 | 0.00% | 0.13 | 0 | 1,223 | 1.03 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:55 PM EST |
| 115.00 | 18.05 | 19.60 | 18.83 | 19.90 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.17 | -1.00 | 0.00 | 0.00 | 8/21/2025 | 9/12/2025 3:59:55 PM EST |
| 120.00 | 23.00 | 24.60 | 23.80 | 23.95 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.36 | -1.00 | 0.00 | 0.00 | 8/15/2025 | 9/12/2025 3:59:55 PM EST |
| 125.00 | 28.05 | 29.80 | 28.93 | 29.69 | 0.00 | 0.00% | 0.23 | 0 | 5 | 1.59 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:55 PM EST |
| 130.00 | 33.00 | 34.75 | 33.88 | 32.67 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 3:59:55 PM EST |
| 135.00 | 37.60 | 39.55 | 38.58 | 22.40 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 4/2/2025 | 9/12/2025 3:59:55 PM EST |
| 140.00 | 42.70 | 44.60 | 43.65 | % | 0.31 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 145.00 | 47.45 | 49.60 | 48.53 | % | 0.33 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 150.00 | 52.65 | 54.60 | 53.63 | 41.40 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 7/3/2025 | 9/12/2025 3:59:55 PM EST |
| 155.00 | 57.70 | 59.60 | 58.65 | 54.66 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 7/21/2025 | 9/12/2025 3:59:55 PM EST |
| 160.00 | 62.40 | 64.60 | 63.50 | 49.75 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 9/12/2025 3:59:55 PM EST |
| 165.00 | 67.80 | 69.60 | 68.70 | % | 0.42 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 170.00 | 72.70 | 74.60 | 73.65 | % | 0.43 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST |