Options Chain for EXPAND ENERGY CORPORATION COM (EXE) - $107.00 as of 12/23/2025 9:33:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 6.00 | 6.50 | 6.25 | 7.60 | 0.00 | 0.00% | 2.08 | 0 | 15 | 12/5/2025 | EST | ||||
| 5.00 | 4.05 | 4.50 | 4.28 | 4.55 | 0.00 | 0.00% | 0.86 | 0 | 3 | 11/7/2025 | EST | ||||
| 7.00 | 2.05 | 2.64 | 2.35 | 2.14 | 0.00 | 0.00% | 0.34 | 0 | 4,300 | 12/17/2025 | EST | ||||
| 10.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 3,861 | 12/22/2025 | EST | ||||
| 12.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 713 | 6/16/2025 | EST | ||||
| 15.00 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 546 | 5/16/2025 | EST | ||||
| 37.50 | 71.35 | 75.25 | 73.30 | 63.35 | 0.00 | 0.00% | 1.95 | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 12/23/2025 1:59:02 PM EST |
| 40.00 | 68.85 | 72.75 | 70.80 | 78.80 | 0.00 | 0.00% | 1.77 | 0 | 15 | 3.02 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 12/23/2025 1:59:02 PM EST |
| 42.50 | 66.35 | 70.45 | 68.40 | % | 1.61 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 45.00 | 63.85 | 67.90 | 65.88 | 70.50 | 0.00 | 0.00% | 1.46 | 0 | 25 | 2.68 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 12/23/2025 1:59:02 PM EST |
| 47.50 | 61.35 | 65.20 | 63.28 | % | 1.33 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 50.00 | 58.90 | 62.95 | 60.93 | 41.50 | 0.00 | 0.00% | 1.22 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 11/6/2024 | 12/23/2025 1:59:02 PM EST |
| 55.00 | 53.90 | 57.90 | 55.90 | 45.72 | 0.00 | 0.00% | 1.02 | 0 | 1 | 2.03 | 1.00 | 0.00 | 0.00 | 12/11/2024 | 12/23/2025 1:59:02 PM EST |
| 60.00 | 48.90 | 52.60 | 50.75 | 58.50 | 0.00 | 0.00% | 0.85 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 12/23/2025 1:59:02 PM EST |
| 62.50 | 46.40 | 49.00 | 47.70 | % | 0.76 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 65.00 | 43.95 | 46.50 | 45.23 | 46.81 | 0.00 | 0.00% | 0.70 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 12/23/2025 1:59:02 PM EST |
| 67.50 | 41.35 | 44.05 | 42.70 | % | 0.63 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 70.00 | 38.95 | 41.55 | 40.25 | 41.87 | 0.00 | 0.00% | 0.57 | 0 | 15 | 1.27 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 12/23/2025 1:59:02 PM EST |
| 72.50 | 36.45 | 39.00 | 37.73 | 33.99 | 0.00 | 0.00% | 0.52 | 0 | 1 | 1.18 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 12/23/2025 1:59:02 PM EST |
| 75.00 | 34.00 | 36.60 | 35.30 | 35.00 | +12.80 | +57.66% | 0.47 | 43 | 54 | 0.97 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 77.50 | 31.50 | 34.05 | 32.78 | 17.80 | 0.00 | 0.00% | 0.42 | 0 | 8 | 1.03 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 12/23/2025 1:59:02 PM EST |
| 80.00 | 29.00 | 31.55 | 30.28 | 40.44 | 0.00 | 0.00% | 0.38 | 0 | 76 | 0.96 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 12/23/2025 1:59:02 PM EST |
| 82.50 | 26.50 | 29.40 | 27.95 | 29.80 | 0.00 | 0.00% | 0.34 | 0 | 16 | 0.96 | 1.00 | 0.00 | 0.00 | 11/5/2025 | 12/23/2025 1:59:02 PM EST |
| 85.00 | 24.00 | 26.70 | 25.35 | 23.85 | 0.00 | 0.00% | 0.30 | 0 | 30 | 0.85 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 1:59:02 PM EST |
| 87.50 | 21.45 | 24.00 | 22.73 | 32.00 | 0.00 | 0.00% | 0.26 | 0 | 131 | 0.62 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 12/23/2025 1:59:02 PM EST |
| 90.00 | 19.05 | 21.35 | 20.20 | 20.50 | -0.37 | -1.78% | 0.22 | 5 | 409 | 0.63 | 1.00 | 0.00 | -0.01 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 92.50 | 16.60 | 19.15 | 17.88 | 30.90 | 0.00 | 0.00% | 0.19 | 0 | 100 | 0.51 | 0.99 | 0.00 | -0.02 | 12/4/2025 | 12/23/2025 1:59:02 PM EST |
| 95.00 | 14.05 | 16.50 | 15.28 | 14.00 | 0.00 | 0.00% | 0.16 | 0 | 590 | 0.46 | 0.98 | 0.01 | -0.03 | 12/19/2025 | 12/23/2025 1:59:02 PM EST |
| 97.50 | 11.75 | 14.05 | 12.90 | 11.65 | 0.00 | 0.00% | 0.13 | 0 | 528 | 0.43 | 0.95 | 0.01 | -0.03 | 12/19/2025 | 12/23/2025 1:59:02 PM EST |
| 100.00 | 11.15 | 11.70 | 11.43 | 11.30 | +1.85 | +19.58% | 0.11 | 1 | 1,652 | 0.31 | 0.91 | 0.02 | -0.04 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 105.00 | 6.65 | 7.35 | 7.00 | 6.58 | +1.48 | +29.02% | 0.07 | 61 | 2,029 | 0.29 | 0.78 | 0.04 | -0.06 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 110.00 | 3.50 | 3.85 | 3.68 | 3.58 | +0.98 | +37.70% | 0.03 | 138 | 2,398 | 0.27 | 0.55 | 0.05 | -0.07 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 115.00 | 1.52 | 1.74 | 1.63 | 1.63 | +0.69 | +73.41% | 0.01 | 123 | 5,121 | 0.27 | 0.30 | 0.05 | -0.06 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 120.00 | 0.50 | 0.68 | 0.59 | 0.55 | +0.17 | +44.74% | 0.00 | 1,190 | 11,279 | 0.29 | 0.13 | 0.03 | -0.04 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 125.00 | 0.10 | 0.32 | 0.21 | 0.15 | +0.01 | +7.15% | 0.00 | 552 | 4,569 | 0.28 | 0.05 | 0.01 | -0.02 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 130.00 | 0.05 | 0.41 | 0.23 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2,293 | 0.36 | 0.02 | 0.01 | -0.01 | 12/22/2025 | 12/23/2025 1:59:02 PM EST |
| 135.00 | 0.00 | 0.72 | 0.36 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 1,393 | 0.57 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:59:02 PM EST |
| 140.00 | 0.00 | 0.36 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 306 | 0.55 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 1:59:02 PM EST |
| 145.00 | 0.00 | 0.55 | 0.28 | 1.02 | 0.00 | 0.00% | 0.00 | 0 | 2,106 | 0.67 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/23/2025 1:59:02 PM EST |
| 150.00 | 0.00 | 0.72 | 0.36 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 838 | 0.78 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/23/2025 1:59:02 PM EST |
| 155.00 | 0.00 | 0.76 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 399 | 0.85 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 12/23/2025 1:59:02 PM EST |
| 160.00 | 0.00 | 0.72 | 0.36 | 1.03 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.90 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 12/23/2025 1:59:02 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.97 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 12/23/2025 1:59:02 PM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 175.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 180.00 | 0.00 | 0.72 | 0.36 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.25 | 0.13 | % | 0.04 | 0 | 4 | EST | |||||||
| 5.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 415 | 4/9/2025 | EST | ||||
| 7.00 | 0.00 | 0.08 | 0.04 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 846 | 9/18/2025 | EST | ||||
| 10.00 | 0.47 | 0.91 | 0.69 | 1.01 | 0.00 | 0.00% | 0.07 | 0 | 3 | 6/11/2025 | EST | ||||
| 12.00 | 2.38 | 2.97 | 2.68 | 2.33 | 0.00 | 0.00% | 0.22 | 0 | 0 | 6/10/2025 | EST | ||||
| 15.00 | 5.50 | 6.00 | 5.75 | % | 0.38 | 0 | 0 | EST | |||||||
| 37.50 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.18 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 12/23/2025 1:59:02 PM EST |
| 40.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 7 | 3.01 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 42.50 | 0.00 | 2.12 | 1.06 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.85 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 12/23/2025 1:59:02 PM EST |
| 45.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 7 | 2.70 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 12/23/2025 1:59:02 PM EST |
| 47.50 | 0.00 | 1.92 | 0.96 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 14 | 2.49 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 12/23/2025 1:59:02 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 173 | 1.25 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 12/23/2025 1:59:02 PM EST |
| 55.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 11 | 2.17 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 12/23/2025 1:59:02 PM EST |
| 60.00 | 0.00 | 1.92 | 0.96 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 1,570 | 1.89 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/23/2025 1:59:02 PM EST |
| 62.50 | 0.00 | 2.13 | 1.07 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 68 | 1.84 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 12/23/2025 1:59:02 PM EST |
| 65.00 | 0.00 | 0.32 | 0.16 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 84 | 1.13 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 12/23/2025 1:59:02 PM EST |
| 67.50 | 0.00 | 0.32 | 0.16 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.06 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 12/23/2025 1:59:02 PM EST |
| 70.00 | 0.00 | 0.23 | 0.12 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 97 | 0.94 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/23/2025 1:59:02 PM EST |
| 72.50 | 0.00 | 0.32 | 0.16 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.93 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/23/2025 1:59:02 PM EST |
| 75.00 | 0.00 | 0.32 | 0.16 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 29,871 | 0.86 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/23/2025 1:59:02 PM EST |
| 77.50 | 0.00 | 0.34 | 0.17 | 1.14 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.81 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 12/23/2025 1:59:02 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 153 | 0.89 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 12/23/2025 1:59:02 PM EST |
| 82.50 | 0.00 | 0.33 | 0.17 | 2.15 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.69 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 12/23/2025 1:59:02 PM EST |
| 85.00 | 0.00 | 0.34 | 0.17 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 5,179 | 0.63 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 12/23/2025 1:59:02 PM EST |
| 87.50 | 0.00 | 0.35 | 0.18 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 434 | 0.58 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/23/2025 1:59:02 PM EST |
| 90.00 | 0.00 | 0.45 | 0.23 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 229 | 0.55 | 0.00 | 0.00 | -0.01 | 12/19/2025 | 12/23/2025 1:59:02 PM EST |
| 92.50 | 0.00 | 0.75 | 0.38 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 149 | 0.56 | -0.01 | 0.00 | -0.02 | 12/16/2025 | 12/23/2025 1:59:02 PM EST |
| 95.00 | 0.00 | 0.34 | 0.17 | 0.26 | 0.00 | 0.00% | 0.00 | 1 | 242 | 0.41 | -0.02 | 0.01 | -0.03 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 97.50 | 0.09 | 0.75 | 0.42 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 744 | 0.35 | -0.05 | 0.01 | -0.03 | 12/22/2025 | 12/23/2025 1:59:02 PM EST |
| 100.00 | 0.31 | 0.52 | 0.42 | 0.40 | -0.29 | -42.03% | 0.00 | 52 | 7,099 | 0.31 | -0.09 | 0.02 | -0.04 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 105.00 | 0.95 | 1.24 | 1.10 | 1.10 | -0.80 | -42.11% | 0.01 | 25 | 9,443 | 0.29 | -0.22 | 0.04 | -0.06 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 110.00 | 2.53 | 2.79 | 2.66 | 2.73 | -1.52 | -35.77% | 0.02 | 48 | 5,315 | 0.27 | -0.45 | 0.05 | -0.07 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 115.00 | 5.30 | 6.80 | 6.05 | 6.00 | -1.50 | -20.00% | 0.05 | 22 | 641 | 0.31 | -0.70 | 0.05 | -0.06 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 120.00 | 9.20 | 11.55 | 10.38 | 11.00 | -0.96 | -8.03% | 0.09 | 1 | 698 | 0.48 | -0.87 | 0.03 | -0.04 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 125.00 | 13.70 | 16.35 | 15.03 | 16.73 | 0.00 | 0.00% | 0.12 | 0 | 1,458 | 0.61 | -0.95 | 0.01 | -0.02 | 12/22/2025 | 12/23/2025 1:59:02 PM EST |
| 130.00 | 18.60 | 21.30 | 19.95 | 8.60 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.71 | -0.98 | 0.01 | -0.01 | 12/5/2025 | 12/23/2025 1:59:02 PM EST |
| 135.00 | 23.35 | 26.30 | 24.83 | % | 0.18 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 140.00 | 28.35 | 31.30 | 29.83 | % | 0.21 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 145.00 | 33.25 | 36.30 | 34.78 | % | 0.24 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 150.00 | 38.25 | 41.30 | 39.78 | % | 0.27 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 155.00 | 43.30 | 46.30 | 44.80 | % | 0.29 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 160.00 | 48.25 | 51.30 | 49.78 | % | 0.31 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 165.00 | 53.25 | 56.30 | 54.78 | % | 0.33 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 170.00 | 58.35 | 61.30 | 59.83 | % | 0.35 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 175.00 | 63.25 | 66.30 | 64.78 | % | 0.37 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 180.00 | 68.25 | 71.30 | 69.78 | % | 0.39 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST |