Options Chain for EXCELERATE ENERGY INC CL A COM (EE) - $26.59 as of 4/17/2025 8:40:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 13.00 | 16.80 | 17.15 | 0.00 | 0.00% | 0 | 1 | 3.68 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 4/17/2025 4:00:05 PM EST |
| 13.00 | 12.10 | 15.90 | % | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 14.00 | 11.00 | 14.90 | % | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 15.00 | 10.80 | 13.90 | % | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 16.00 | 9.80 | 12.80 | % | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 17.00 | 8.80 | 12.00 | 12.15 | 0.00 | 0.00% | 0 | 1 | 2.45 | 1.00 | 0.00 | -0.01 | 3/31/2025 | 4/17/2025 4:00:05 PM EST |
| 18.00 | 7.80 | 10.90 | % | 0 | 0 | 2.24 | 0.99 | 0.01 | -0.01 | 4/17/2025 4:00:05 PM EST | |||
| 19.00 | 6.10 | 10.00 | % | 0 | 0 | 2.10 | 0.98 | 0.01 | -0.01 | 4/17/2025 4:00:05 PM EST | |||
| 20.00 | 5.90 | 9.00 | 6.10 | 0.00 | 0.00% | 0 | 2 | 1.90 | 0.96 | 0.02 | -0.02 | 4/11/2025 | 4/17/2025 4:00:05 PM EST |
| 21.00 | 4.00 | 8.00 | % | 0 | 0 | 1.72 | 0.94 | 0.03 | -0.02 | 4/17/2025 4:00:05 PM EST | |||
| 22.00 | 4.10 | 7.20 | % | 0 | 0 | 1.63 | 0.90 | 0.04 | -0.02 | 4/17/2025 4:00:05 PM EST | |||
| 23.00 | 2.55 | 6.30 | 5.00 | 0.00 | 0.00% | 0 | 4 | 1.49 | 0.84 | 0.05 | -0.03 | 2/25/2025 | 4/17/2025 4:00:05 PM EST |
| 24.00 | 2.50 | 4.80 | % | 0 | 0 | 1.13 | 0.78 | 0.07 | -0.03 | 4/17/2025 4:00:05 PM EST | |||
| 25.00 | 1.70 | 4.60 | 1.00 | 0.00 | 0.00% | 0 | 1 | 1.25 | 0.70 | 0.08 | -0.04 | 4/7/2025 | 4/17/2025 4:00:05 PM EST |
| 26.00 | 1.20 | 3.70 | 1.55 | 0.00 | 0.00% | 0 | 1 | 0.66 | 0.62 | 0.09 | -0.04 | 4/7/2025 | 4/17/2025 4:00:05 PM EST |
| 27.00 | 1.10 | 1.55 | 1.33 | 0.00 | 0.00% | 0 | 14 | 0.45 | 0.53 | 0.10 | -0.04 | 4/16/2025 | 4/17/2025 4:00:05 PM EST |
| 28.00 | 0.00 | 1.60 | 0.86 | 0.00 | 0.00% | 0 | 110 | 0.66 | 0.43 | 0.10 | -0.03 | 4/4/2025 | 4/17/2025 4:00:05 PM EST |
| 29.00 | 0.00 | 1.90 | 0.55 | 0.00 | 0.00% | 0 | 86 | 0.91 | 0.34 | 0.09 | -0.03 | 4/15/2025 | 4/17/2025 4:00:05 PM EST |
| 30.00 | 0.05 | 2.65 | 0.42 | 0.00 | 0.00% | 0 | 61 | 0.78 | 0.26 | 0.08 | -0.02 | 4/8/2025 | 4/17/2025 4:00:05 PM EST |
| 31.00 | 0.00 | 1.50 | 3.70 | 0.00 | 0.00% | 0 | 21 | 0.95 | 0.19 | 0.07 | -0.02 | 1/21/2025 | 4/17/2025 4:00:05 PM EST |
| 32.00 | 0.00 | 2.00 | 0.20 | 0.00 | 0.00% | 0 | 101 | 1.08 | 0.14 | 0.06 | -0.02 | 4/15/2025 | 4/17/2025 4:00:05 PM EST |
| 33.00 | 0.00 | 1.45 | 1.35 | 0.00 | 0.00% | 0 | 2 | 1.12 | 0.10 | 0.04 | -0.01 | 3/25/2025 | 4/17/2025 4:00:05 PM EST |
| 34.00 | 0.00 | 1.30 | 0.40 | 0.00 | 0.00% | 0 | 51 | 1.14 | 0.06 | 0.03 | -0.01 | 4/9/2025 | 4/17/2025 4:00:05 PM EST |
| 35.00 | 0.00 | 1.75 | 0.63 | 0.00 | 0.00% | 0 | 67 | 1.39 | 0.04 | 0.02 | -0.01 | 3/26/2025 | 4/17/2025 4:00:05 PM EST |
| 36.00 | 0.00 | 1.40 | 0.43 | 0.00 | 0.00% | 0 | 0 | 1.32 | 0.03 | 0.02 | 0.00 | 3/26/2025 | 4/17/2025 4:00:05 PM EST |
| 37.00 | 0.00 | 1.75 | % | 0 | 0 | 1.52 | 0.02 | 0.01 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 38.00 | 0.00 | 1.25 | % | 0 | 0 | 1.38 | 0.01 | 0.01 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 39.00 | 0.00 | 1.75 | % | 0 | 0 | 1.64 | 0.01 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 40.00 | 0.00 | 1.75 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 45.00 | 0.00 | 1.35 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | 1.35 | % | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 13.00 | 0.00 | 1.45 | % | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 14.00 | 0.00 | 1.40 | % | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 15.00 | 0.00 | 1.40 | % | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 16.00 | 0.00 | 2.20 | % | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 17.00 | 0.00 | 2.25 | % | 0 | 0 | 2.51 | 0.00 | 0.00 | -0.01 | 4/17/2025 4:00:05 PM EST | |||
| 18.00 | 0.00 | 1.45 | % | 0 | 0 | 1.87 | -0.01 | 0.01 | -0.01 | 4/17/2025 4:00:05 PM EST | |||
| 19.00 | 0.00 | 1.60 | % | 0 | 0 | 1.78 | -0.02 | 0.01 | -0.01 | 4/17/2025 4:00:05 PM EST | |||
| 20.00 | 0.00 | 2.25 | % | 0 | 0 | 1.59 | -0.04 | 0.02 | -0.02 | 4/17/2025 4:00:05 PM EST | |||
| 21.00 | 0.00 | 1.55 | % | 0 | 0 | 1.43 | -0.06 | 0.03 | -0.02 | 4/17/2025 4:00:05 PM EST | |||
| 22.00 | 0.00 | 1.60 | % | 0 | 0 | 1.30 | -0.10 | 0.04 | -0.02 | 4/17/2025 4:00:05 PM EST | |||
| 23.00 | 0.00 | 1.65 | % | 0 | 0 | 1.16 | -0.16 | 0.05 | -0.03 | 4/17/2025 4:00:05 PM EST | |||
| 24.00 | 0.00 | 1.60 | % | 0 | 0 | 1.03 | -0.22 | 0.07 | -0.03 | 4/17/2025 4:00:05 PM EST | |||
| 25.00 | 0.90 | 1.20 | 0.80 | -0.30 | -27.28% | 46 | 702 | 0.64 | -0.30 | 0.08 | -0.04 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 26.00 | 0.45 | 2.20 | % | 0 | 0 | 0.58 | -0.38 | 0.09 | -0.04 | 4/17/2025 4:00:05 PM EST | |||
| 27.00 | 0.80 | 2.95 | 2.00 | 0.00 | 0.00% | 0 | 1 | 0.60 | -0.47 | 0.10 | -0.04 | 4/3/2025 | 4/17/2025 4:00:05 PM EST |
| 28.00 | 1.00 | 5.00 | 1.30 | 0.00 | 0.00% | 0 | 10 | 1.15 | -0.57 | 0.10 | -0.03 | 3/6/2025 | 4/17/2025 4:00:05 PM EST |
| 29.00 | 2.05 | 4.70 | % | 0 | 0 | 1.14 | -0.66 | 0.09 | -0.03 | 4/17/2025 4:00:05 PM EST | |||
| 30.00 | 2.10 | 6.00 | % | 0 | 0 | 1.22 | -0.74 | 0.08 | -0.02 | 4/17/2025 4:00:05 PM EST | |||
| 31.00 | 3.90 | 6.50 | % | 0 | 0 | 1.29 | -0.81 | 0.07 | -0.02 | 4/17/2025 4:00:05 PM EST | |||
| 32.00 | 4.80 | 8.00 | % | 0 | 0 | 1.35 | -0.86 | 0.06 | -0.02 | 4/17/2025 4:00:05 PM EST | |||
| 33.00 | 5.60 | 8.40 | % | 0 | 0 | 1.43 | -0.90 | 0.04 | -0.01 | 4/17/2025 4:00:05 PM EST | |||
| 34.00 | 7.10 | 9.40 | % | 0 | 0 | 1.52 | -0.94 | 0.03 | -0.01 | 4/17/2025 4:00:05 PM EST | |||
| 35.00 | 7.50 | 10.30 | % | 0 | 0 | 1.56 | -0.96 | 0.02 | -0.01 | 4/17/2025 4:00:05 PM EST | |||
| 36.00 | 7.80 | 11.30 | % | 0 | 0 | 1.63 | -0.97 | 0.02 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 37.00 | 9.70 | 12.30 | % | 0 | 0 | 1.71 | -0.98 | 0.01 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 38.00 | 10.10 | 13.80 | % | 0 | 0 | 1.77 | -0.99 | 0.01 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 39.00 | 10.80 | 14.90 | % | 0 | 0 | 1.84 | -0.99 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 40.00 | 12.10 | 15.30 | % | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 45.00 | 17.30 | 20.30 | % | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST |