Options Chain for EXCELERATE ENERGY INC CL A COM (EE) - $24.51 as of 8/22/2025 8:02:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 9.10 | 11.40 | 10.25 | % | 0.68 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 16.00 | 8.10 | 10.30 | 9.20 | % | 0.57 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 17.00 | 6.90 | 9.40 | 8.15 | % | 0.48 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 18.00 | 6.00 | 8.40 | 7.20 | % | 0.40 | 0 | 0 | 1.95 | 0.99 | 0.01 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 19.00 | 4.80 | 7.30 | 6.05 | % | 0.32 | 0 | 0 | 1.71 | 0.97 | 0.02 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 20.00 | 4.40 | 6.50 | 5.45 | % | 0.27 | 0 | 0 | 1.61 | 0.92 | 0.04 | -0.01 | 8/22/2025 3:59:59 PM EST | |||
| 21.00 | 3.60 | 4.90 | 4.25 | 2.70 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.46 | 0.85 | 0.06 | -0.02 | 8/12/2025 | 8/22/2025 3:59:59 PM EST |
| 22.00 | 2.75 | 3.40 | 3.08 | 2.90 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.77 | 0.79 | 0.08 | -0.02 | 8/11/2025 | 8/22/2025 3:59:59 PM EST |
| 23.00 | 2.00 | 3.00 | 2.50 | 1.85 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.89 | 0.69 | 0.10 | -0.02 | 8/13/2025 | 8/22/2025 3:59:59 PM EST |
| 24.00 | 1.30 | 1.55 | 1.43 | 1.70 | +0.71 | +71.72% | 0.06 | 1 | 7 | 0.44 | 0.58 | 0.12 | -0.02 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 25.00 | 0.80 | 1.05 | 0.93 | 0.82 | -0.48 | -36.93% | 0.04 | 11 | 1 | 0.43 | 0.45 | 0.13 | -0.02 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 26.00 | 0.40 | 0.70 | 0.55 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.42 | 0.32 | 0.12 | -0.02 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 27.00 | 0.20 | 0.45 | 0.33 | 0.28 | +0.02 | +7.70% | 0.01 | 1 | 4 | 0.42 | 0.21 | 0.10 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 28.00 | 0.05 | 0.35 | 0.20 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.41 | 0.14 | 0.08 | -0.01 | 8/18/2025 | 8/22/2025 3:59:59 PM EST |
| 29.00 | 0.00 | 0.85 | 0.43 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.85 | 0.08 | 0.05 | -0.01 | 8/18/2025 | 8/22/2025 3:59:59 PM EST |
| 30.00 | 0.00 | 1.35 | 0.68 | 0.43 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.15 | 0.05 | 0.03 | 0.00 | 7/30/2025 | 8/22/2025 3:59:59 PM EST |
| 31.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 1.24 | 0.03 | 0.02 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 32.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.65 | 0.01 | 0.01 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 33.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.73 | 0.01 | 0.01 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 34.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 1.45 | 0.73 | % | 0.05 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 16.00 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 17.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 18.00 | 0.00 | 1.35 | 0.68 | % | 0.04 | 0 | 0 | 1.61 | -0.01 | 0.01 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 19.00 | 0.00 | 2.20 | 1.10 | % | 0.06 | 0 | 0 | 1.86 | -0.03 | 0.02 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 20.00 | 0.00 | 0.65 | 0.33 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.90 | -0.08 | 0.04 | -0.01 | 8/12/2025 | 8/22/2025 3:59:59 PM EST |
| 21.00 | 0.05 | 0.55 | 0.30 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.53 | -0.15 | 0.06 | -0.02 | 8/11/2025 | 8/22/2025 3:59:59 PM EST |
| 22.00 | 0.20 | 1.00 | 0.60 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.58 | -0.21 | 0.08 | -0.02 | 8/18/2025 | 8/22/2025 3:59:59 PM EST |
| 23.00 | 0.50 | 0.65 | 0.58 | 0.90 | 0.00 | 0.00% | 0.03 | 0 | 13 | 0.44 | -0.31 | 0.10 | -0.02 | 8/18/2025 | 8/22/2025 3:59:59 PM EST |
| 24.00 | 0.80 | 1.00 | 0.90 | 0.82 | % | 0.04 | 4 | 0 | 0.42 | -0.42 | 0.12 | -0.02 | 8/22/2025 | 8/22/2025 3:59:59 PM EST | |
| 25.00 | 1.25 | 1.70 | 1.48 | 1.82 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.43 | -0.55 | 0.13 | -0.02 | 8/15/2025 | 8/22/2025 3:59:59 PM EST |
| 26.00 | 1.80 | 2.95 | 2.38 | % | 0.09 | 0 | 0 | 0.52 | -0.68 | 0.12 | -0.02 | 8/22/2025 3:59:59 PM EST | |||
| 27.00 | 2.60 | 3.00 | 2.80 | 3.15 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.36 | -0.79 | 0.10 | -0.01 | 8/8/2025 | 8/22/2025 3:59:59 PM EST |
| 28.00 | 3.50 | 4.60 | 4.05 | 3.71 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.84 | -0.86 | 0.08 | -0.01 | 8/6/2025 | 8/22/2025 3:59:59 PM EST |
| 29.00 | 4.10 | 5.90 | 5.00 | % | 0.17 | 0 | 0 | 1.06 | -0.92 | 0.05 | -0.01 | 8/22/2025 3:59:59 PM EST | |||
| 30.00 | 4.90 | 6.20 | 5.55 | % | 0.18 | 0 | 0 | 0.84 | -0.95 | 0.03 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 31.00 | 6.20 | 8.00 | 7.10 | % | 0.23 | 0 | 0 | 1.28 | -0.97 | 0.02 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 32.00 | 6.90 | 8.70 | 7.80 | % | 0.24 | 0 | 0 | 1.23 | -0.99 | 0.01 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 33.00 | 8.30 | 9.80 | 9.05 | % | 0.27 | 0 | 0 | 1.35 | -0.99 | 0.01 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 34.00 | 9.00 | 11.00 | 10.00 | % | 0.29 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 35.00 | 10.20 | 11.60 | 10.90 | % | 0.31 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST |