Options Chain for EXCELERATE ENERGY INC CL A COM (EE) - $17.21 as of 4/29/2024 7:57:40 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 12.50 | 16.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 5.00 | 10.30 | 14.00 | % | 0 | 0 | 7.19 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 9.00 | 7.40 | 10.10 | % | 0 | 0 | 4.26 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 10.00 | 6.40 | 9.10 | % | 0 | 1 | 3.76 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 11.00 | 5.60 | 7.90 | 5.32 | 0.00 | 0.00% | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 1/29/2024 | 4/26/2024 3:59:50 PM EST |
| 12.00 | 4.20 | 6.80 | % | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 13.00 | 3.80 | 6.10 | % | 0 | 0 | 2.38 | 0.98 | 0.02 | -0.01 | 4/26/2024 3:59:50 PM EST | |||
| 14.00 | 1.70 | 5.10 | 2.40 | 0.00 | 0.00% | 0 | 5 | 2.19 | 0.95 | 0.05 | -0.01 | 1/30/2024 | 4/26/2024 3:59:50 PM EST |
| 15.00 | 2.00 | 3.30 | 1.65 | 0.00 | 0.00% | 0 | 5 | 1.29 | 0.87 | 0.09 | -0.01 | 1/25/2024 | 4/26/2024 3:59:50 PM EST |
| 16.00 | 1.35 | 1.70 | 1.27 | 0.00 | 0.00% | 0 | 96 | 0.59 | 0.74 | 0.14 | -0.02 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 17.00 | 0.70 | 1.75 | 0.61 | 0.00 | 0.00% | 0 | 28 | 0.66 | 0.58 | 0.18 | -0.02 | 4/23/2024 | 4/26/2024 3:59:50 PM EST |
| 18.00 | 0.30 | 0.40 | 0.29 | 0.00 | 0.00% | 0 | 64 | 0.38 | 0.40 | 0.18 | -0.02 | 4/25/2024 | 4/26/2024 3:59:50 PM EST |
| 19.00 | 0.10 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 36 | 0.38 | 0.25 | 0.14 | -0.02 | 4/23/2024 | 4/26/2024 3:59:50 PM EST |
| 20.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 48 | 0.48 | 0.14 | 0.10 | -0.01 | 4/22/2024 | 4/26/2024 3:59:50 PM EST |
| 21.00 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 7 | 0.50 | 0.07 | 0.06 | -0.01 | 3/6/2024 | 4/26/2024 3:59:50 PM EST |
| 22.00 | 0.00 | 0.40 | % | 0 | 0 | 1.02 | 0.03 | 0.03 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 23.00 | 0.00 | 0.90 | % | 0 | 0 | 1.53 | 0.01 | 0.01 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 24.00 | 0.00 | 0.95 | % | 0 | 5 | 1.69 | 0.00 | 0.01 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 1 | 1.64 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 28.00 | 0.00 | 0.75 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 7.04 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 5.00 | 0.00 | 1.00 | % | 0 | 0 | 5.51 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 13 | 2.50 | 0.00 | 0.00 | 0.00 | 2/26/2024 | 4/26/2024 3:59:50 PM EST |
| 11.00 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 26 | 2.17 | 0.00 | 0.00 | 0.00 | 2/29/2024 | 4/26/2024 3:59:50 PM EST |
| 12.00 | 0.00 | 0.55 | % | 0 | 11 | 1.66 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 32 | 1.59 | -0.02 | 0.02 | -0.01 | 4/11/2024 | 4/26/2024 3:59:50 PM EST |
| 14.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 58 | 1.33 | -0.05 | 0.05 | -0.01 | 4/18/2024 | 4/26/2024 3:59:50 PM EST |
| 15.00 | 0.00 | 0.60 | 0.25 | 0.00 | 0.00% | 0 | 158 | 0.95 | -0.13 | 0.09 | -0.01 | 4/22/2024 | 4/26/2024 3:59:50 PM EST |
| 16.00 | 0.15 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 101 | 0.43 | -0.26 | 0.14 | -0.02 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 17.00 | 0.50 | 0.65 | % | 0 | 162 | 0.43 | -0.42 | 0.18 | -0.02 | 4/26/2024 3:59:50 PM EST | |||
| 18.00 | 1.05 | 1.90 | % | 0 | 156 | 0.63 | -0.60 | 0.18 | -0.02 | 4/26/2024 3:59:50 PM EST | |||
| 19.00 | 0.60 | 4.90 | % | 0 | 20 | 2.33 | -0.75 | 0.14 | -0.02 | 4/26/2024 3:59:50 PM EST | |||
| 20.00 | 1.00 | 5.00 | % | 0 | 0 | 1.97 | -0.86 | 0.10 | -0.01 | 4/26/2024 3:59:50 PM EST | |||
| 21.00 | 2.00 | 6.00 | % | 0 | 0 | 2.14 | -0.93 | 0.06 | -0.01 | 4/26/2024 3:59:50 PM EST | |||
| 22.00 | 3.00 | 7.00 | % | 0 | 0 | 2.30 | -0.97 | 0.03 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 23.00 | 4.40 | 8.00 | % | 0 | 0 | 2.44 | -0.99 | 0.01 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 24.00 | 5.00 | 9.00 | % | 0 | 0 | 2.57 | -1.00 | 0.01 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 25.00 | 6.40 | 9.90 | % | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 26.00 | 7.40 | 11.00 | % | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 27.00 | 8.70 | 12.00 | % | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 28.00 | 9.00 | 13.00 | % | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 30.00 | 11.00 | 14.90 | % | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST |