Options Chain for EXCELERATE ENERGY INC CL A COM (EE) - $23.94 as of 8/18/2025 10:20:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 8.30 | 9.80 | 9.05 | % | 0.60 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 8/18/2025 11:59:06 AM EST | |||
| 16.00 | 7.20 | 8.70 | 7.95 | % | 0.50 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 8/18/2025 11:59:06 AM EST | |||
| 17.00 | 6.40 | 7.80 | 7.10 | % | 0.42 | 0 | 0 | 1.19 | 0.99 | 0.01 | 0.00 | 8/18/2025 11:59:06 AM EST | |||
| 18.00 | 5.50 | 6.30 | 5.90 | % | 0.33 | 0 | 0 | 0.91 | 0.97 | 0.02 | 0.00 | 8/18/2025 11:59:06 AM EST | |||
| 19.00 | 4.70 | 5.50 | 5.10 | % | 0.27 | 0 | 0 | 0.90 | 0.94 | 0.03 | -0.01 | 8/18/2025 11:59:06 AM EST | |||
| 20.00 | 3.90 | 4.70 | 4.30 | % | 0.21 | 0 | 0 | 0.58 | 0.88 | 0.05 | -0.01 | 8/18/2025 11:59:06 AM EST | |||
| 21.00 | 3.10 | 3.60 | 3.35 | 2.70 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.56 | 0.82 | 0.07 | -0.01 | 8/12/2025 | 8/18/2025 11:59:06 AM EST |
| 22.00 | 2.35 | 2.65 | 2.50 | 2.90 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.46 | 0.74 | 0.09 | -0.02 | 8/11/2025 | 8/18/2025 11:59:06 AM EST |
| 23.00 | 1.70 | 2.20 | 1.95 | 1.85 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.43 | 0.64 | 0.12 | -0.02 | 8/13/2025 | 8/18/2025 11:59:06 AM EST |
| 24.00 | 1.10 | 1.25 | 1.18 | 1.53 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.42 | 0.51 | 0.13 | -0.02 | 8/14/2025 | 8/18/2025 11:59:06 AM EST |
| 25.00 | 0.70 | 0.80 | 0.75 | 1.30 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.41 | 0.38 | 0.13 | -0.02 | 8/8/2025 | 8/18/2025 11:59:06 AM EST |
| 26.00 | 0.35 | 0.50 | 0.43 | 0.75 | -0.35 | -31.82% | 0.02 | 2 | 1 | 0.40 | 0.25 | 0.11 | -0.01 | 8/18/2025 | 8/18/2025 11:59:06 AM EST |
| 27.00 | 0.20 | 0.30 | 0.25 | 0.30 | 0.00 | 0.00% | 0.01 | 2 | 3 | 0.41 | 0.16 | 0.09 | -0.01 | 8/18/2025 | 8/18/2025 11:59:06 AM EST |
| 28.00 | 0.05 | 0.20 | 0.13 | 0.40 | +0.16 | +66.67% | 0.00 | 1 | 5 | 0.39 | 0.09 | 0.06 | -0.01 | 8/18/2025 | 8/18/2025 11:59:06 AM EST |
| 29.00 | 0.00 | 0.15 | 0.08 | 0.15 | % | 0.00 | 37 | 0 | 0.48 | 0.05 | 0.04 | 0.00 | 8/18/2025 | 8/18/2025 11:59:06 AM EST | |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.89 | 0.03 | 0.02 | 0.00 | 7/30/2025 | 8/18/2025 11:59:06 AM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.96 | 0.01 | 0.01 | 0.00 | 8/18/2025 11:59:06 AM EST | |||
| 32.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.02 | 0.01 | 0.01 | 0.00 | 8/18/2025 11:59:06 AM EST | |||
| 33.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 8/18/2025 11:59:06 AM EST | |||
| 34.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 8/18/2025 11:59:06 AM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 8/18/2025 11:59:06 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 8/18/2025 11:59:06 AM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 8/18/2025 11:59:06 AM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.27 | -0.01 | 0.01 | 0.00 | 8/18/2025 11:59:06 AM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.12 | -0.03 | 0.02 | 0.00 | 8/18/2025 11:59:06 AM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.98 | -0.06 | 0.03 | -0.01 | 8/18/2025 11:59:06 AM EST | |||
| 20.00 | 0.10 | 0.45 | 0.28 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.55 | -0.12 | 0.05 | -0.01 | 8/12/2025 | 8/18/2025 11:59:06 AM EST |
| 21.00 | 0.20 | 0.50 | 0.35 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.49 | -0.18 | 0.07 | -0.01 | 8/11/2025 | 8/18/2025 11:59:06 AM EST |
| 22.00 | 0.40 | 0.70 | 0.55 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.47 | -0.26 | 0.09 | -0.02 | 8/13/2025 | 8/18/2025 11:59:06 AM EST |
| 23.00 | 0.65 | 0.90 | 0.78 | 0.90 | -0.10 | -10.00% | 0.03 | 10 | 4 | 0.46 | -0.36 | 0.12 | -0.02 | 8/18/2025 | 8/18/2025 11:59:06 AM EST |
| 24.00 | 1.10 | 1.30 | 1.20 | % | 0.05 | 0 | 0 | 0.42 | -0.49 | 0.13 | -0.02 | 8/18/2025 11:59:06 AM EST | |||
| 25.00 | 1.65 | 1.90 | 1.78 | 1.82 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.41 | -0.62 | 0.13 | -0.02 | 8/15/2025 | 8/18/2025 11:59:06 AM EST |
| 26.00 | 2.35 | 2.60 | 2.48 | % | 0.10 | 0 | 0 | 0.39 | -0.75 | 0.11 | -0.01 | 8/18/2025 11:59:06 AM EST | |||
| 27.00 | 3.10 | 3.40 | 3.25 | 3.15 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.40 | -0.84 | 0.09 | -0.01 | 8/8/2025 | 8/18/2025 11:59:06 AM EST |
| 28.00 | 4.10 | 4.50 | 4.30 | 3.71 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.57 | -0.91 | 0.06 | -0.01 | 8/6/2025 | 8/18/2025 11:59:06 AM EST |
| 29.00 | 5.00 | 5.60 | 5.30 | % | 0.18 | 0 | 0 | 0.70 | -0.95 | 0.04 | 0.00 | 8/18/2025 11:59:06 AM EST | |||
| 30.00 | 5.80 | 6.30 | 6.05 | % | 0.20 | 0 | 0 | 0.59 | -0.97 | 0.02 | 0.00 | 8/18/2025 11:59:06 AM EST | |||
| 31.00 | 6.80 | 8.30 | 7.55 | % | 0.24 | 0 | 0 | 1.17 | -0.99 | 0.01 | 0.00 | 8/18/2025 11:59:06 AM EST | |||
| 32.00 | 7.50 | 9.00 | 8.25 | % | 0.26 | 0 | 0 | 1.15 | -0.99 | 0.01 | 0.00 | 8/18/2025 11:59:06 AM EST | |||
| 33.00 | 8.70 | 10.20 | 9.45 | % | 0.29 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 8/18/2025 11:59:06 AM EST | |||
| 34.00 | 9.70 | 11.20 | 10.45 | % | 0.31 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 8/18/2025 11:59:06 AM EST | |||
| 35.00 | 10.70 | 12.00 | 11.35 | % | 0.32 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 8/18/2025 11:59:06 AM EST |