Options Chain for EXCELERATE ENERGY INC CL A COM (EE) - $29.02 as of 12/20/2024 3:29:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 9.00 | 12.50 | % | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:56 PM EST | |||
| 21.00 | 8.00 | 11.50 | % | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:56 PM EST | |||
| 22.00 | 7.00 | 10.50 | 10.80 | 0.00 | 0.00% | 0 | 1 | 2.08 | 1.00 | 0.00 | 0.00 | 12/12/2024 | 12/20/2024 3:59:56 PM EST |
| 23.00 | 6.00 | 9.50 | % | 0 | 0 | 1.91 | 0.99 | 0.01 | 0.00 | 12/20/2024 3:59:56 PM EST | |||
| 24.00 | 5.00 | 8.50 | % | 0 | 0 | 1.74 | 0.98 | 0.02 | -0.01 | 12/20/2024 3:59:56 PM EST | |||
| 25.00 | 4.10 | 7.50 | % | 0 | 0 | 1.58 | 0.95 | 0.03 | -0.01 | 12/20/2024 3:59:56 PM EST | |||
| 26.00 | 3.20 | 6.50 | % | 0 | 0 | 1.43 | 0.91 | 0.05 | -0.01 | 12/20/2024 3:59:56 PM EST | |||
| 27.00 | 2.25 | 5.50 | % | 0 | 0 | 1.27 | 0.83 | 0.08 | -0.02 | 12/20/2024 3:59:56 PM EST | |||
| 28.00 | 1.45 | 3.80 | % | 0 | 0 | 0.46 | 0.74 | 0.10 | -0.02 | 12/20/2024 3:59:56 PM EST | |||
| 29.00 | 0.00 | 3.70 | % | 0 | 0 | 1.02 | 0.62 | 0.12 | -0.02 | 12/20/2024 3:59:56 PM EST | |||
| 30.00 | 0.95 | 1.70 | 0.95 | +0.05 | +5.56% | 1 | 18 | 0.43 | 0.50 | 0.12 | -0.02 | 12/20/2024 | 12/20/2024 3:59:56 PM EST |
| 31.00 | 0.00 | 2.25 | 1.98 | 0.00 | 0.00% | 0 | 6 | 0.84 | 0.38 | 0.12 | -0.02 | 12/6/2024 | 12/20/2024 3:59:56 PM EST |
| 32.00 | 0.30 | 0.85 | 0.44 | -0.49 | -52.69% | 2 | 55 | 0.38 | 0.28 | 0.10 | -0.02 | 12/20/2024 | 12/20/2024 3:59:56 PM EST |
| 33.00 | 0.00 | 1.15 | 0.55 | 0.00 | 0.00% | 0 | 6 | 0.80 | 0.19 | 0.08 | -0.02 | 12/2/2024 | 12/20/2024 3:59:56 PM EST |
| 34.00 | 0.00 | 2.10 | % | 0 | 0 | 1.10 | 0.13 | 0.06 | -0.01 | 12/20/2024 3:59:56 PM EST | |||
| 35.00 | 0.00 | 2.15 | 0.50 | 0.00 | 0.00% | 0 | 1 | 1.20 | 0.08 | 0.05 | -0.01 | 11/25/2024 | 12/20/2024 3:59:56 PM EST |
| 36.00 | 0.00 | 2.75 | % | 0 | 0 | 1.47 | 0.05 | 0.03 | -0.01 | 12/20/2024 3:59:56 PM EST | |||
| 37.00 | 0.00 | 3.70 | % | 0 | 0 | 1.84 | 0.03 | 0.02 | 0.00 | 12/20/2024 3:59:56 PM EST | |||
| 38.00 | 0.00 | 3.70 | % | 0 | 0 | 1.92 | 0.02 | 0.01 | 0.00 | 12/20/2024 3:59:56 PM EST | |||
| 39.00 | 0.00 | 3.70 | % | 0 | 0 | 1.99 | 0.01 | 0.01 | 0.00 | 12/20/2024 3:59:56 PM EST | |||
| 40.00 | 0.00 | 3.70 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 3.70 | % | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:56 PM EST | |||
| 21.00 | 0.00 | 3.70 | % | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:56 PM EST | |||
| 22.00 | 0.00 | 1.75 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:56 PM EST | |||
| 23.00 | 0.00 | 3.70 | % | 0 | 0 | 2.30 | -0.01 | 0.01 | 0.00 | 12/20/2024 3:59:56 PM EST | |||
| 24.00 | 0.00 | 2.20 | % | 0 | 0 | 1.54 | -0.02 | 0.02 | -0.01 | 12/20/2024 3:59:56 PM EST | |||
| 25.00 | 0.00 | 2.15 | % | 0 | 0 | 1.37 | -0.05 | 0.03 | -0.01 | 12/20/2024 3:59:56 PM EST | |||
| 26.00 | 0.00 | 2.20 | % | 0 | 0 | 1.24 | -0.09 | 0.05 | -0.01 | 12/20/2024 3:59:56 PM EST | |||
| 27.00 | 0.00 | 2.15 | % | 0 | 0 | 1.08 | -0.17 | 0.08 | -0.02 | 12/20/2024 3:59:56 PM EST | |||
| 28.00 | 0.00 | 2.65 | 0.35 | 0.00 | 0.00% | 0 | 3 | 1.11 | -0.26 | 0.10 | -0.02 | 12/11/2024 | 12/20/2024 3:59:56 PM EST |
| 29.00 | 0.00 | 2.05 | 1.50 | % | 4 | 0 | 1.01 | -0.38 | 0.12 | -0.02 | 12/20/2024 | 12/20/2024 3:59:56 PM EST | |
| 30.00 | 0.95 | 1.80 | 1.15 | % | 1 | 0 | 0.40 | -0.50 | 0.12 | -0.02 | 12/20/2024 | 12/20/2024 3:59:56 PM EST | |
| 31.00 | 0.10 | 3.00 | % | 0 | 0 | 0.76 | -0.62 | 0.12 | -0.02 | 12/20/2024 3:59:56 PM EST | |||
| 32.00 | 1.85 | 4.70 | 2.50 | 0.00 | 0.00% | 0 | 11 | 0.78 | -0.72 | 0.10 | -0.02 | 12/18/2024 | 12/20/2024 3:59:56 PM EST |
| 33.00 | 2.65 | 6.00 | % | 0 | 0 | 0.81 | -0.81 | 0.08 | -0.02 | 12/20/2024 3:59:56 PM EST | |||
| 34.00 | 3.50 | 6.20 | % | 0 | 0 | 1.13 | -0.87 | 0.06 | -0.01 | 12/20/2024 3:59:56 PM EST | |||
| 35.00 | 4.50 | 6.90 | % | 0 | 0 | 1.05 | -0.92 | 0.05 | -0.01 | 12/20/2024 3:59:56 PM EST | |||
| 36.00 | 5.50 | 8.30 | % | 0 | 0 | 1.26 | -0.95 | 0.03 | -0.01 | 12/20/2024 3:59:56 PM EST | |||
| 37.00 | 6.50 | 9.10 | % | 0 | 0 | 1.27 | -0.97 | 0.02 | 0.00 | 12/20/2024 3:59:56 PM EST | |||
| 38.00 | 7.50 | 10.20 | % | 0 | 0 | 1.37 | -0.98 | 0.01 | 0.00 | 12/20/2024 3:59:56 PM EST | |||
| 39.00 | 8.50 | 11.60 | % | 0 | 0 | 1.58 | -0.99 | 0.01 | 0.00 | 12/20/2024 3:59:56 PM EST | |||
| 40.00 | 9.50 | 12.20 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:56 PM EST |