Options Chain for XCEL ENERGY INC COM (XEL) - $55.01 as of 4/26/2024 3:58:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 22.50 | 26.10 | 23.10 | 0.00 | 0.00% | 0 | 23 | 2.52 | 1.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 3:59:58 PM EST |
| 35.00 | 16.70 | 21.50 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 40.00 | 11.70 | 16.50 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 45.00 | 8.40 | 11.30 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 50.00 | 4.20 | 4.40 | 4.63 | -0.87 | -15.82% | 139 | 179 | 0.27 | 0.88 | 0.05 | -0.02 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 55.00 | 0.75 | 0.85 | 1.01 | -0.24 | -19.20% | 53 | 3,733 | 0.23 | 0.40 | 0.13 | -0.03 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 60.00 | 0.00 | 0.15 | 0.10 | +0.03 | +42.86% | 27 | 145 | 0.29 | 0.02 | 0.02 | 0.00 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 65.00 | 0.00 | 0.30 | 0.08 | 0.00 | 0.00% | 0 | 9 | 0.54 | 0.00 | 0.00 | 0.00 | 3/15/2024 | 4/26/2024 3:59:58 PM EST |
| 70.00 | 0.00 | 0.10 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 45.00 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 141 | 0.60 | 0.00 | 0.00 | -0.01 | 4/17/2024 | 4/26/2024 3:59:58 PM EST |
| 50.00 | 0.15 | 0.25 | 0.20 | +0.07 | +53.85% | 22 | 303 | 0.28 | -0.12 | 0.05 | -0.02 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 55.00 | 1.60 | 1.80 | 1.52 | +0.42 | +38.19% | 322 | 659 | 0.23 | -0.60 | 0.13 | -0.03 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 60.00 | 3.90 | 8.00 | 4.80 | 0.00 | 0.00% | 0 | 0 | 0.31 | -0.98 | 0.02 | 0.00 | 4/23/2024 | 4/26/2024 3:59:58 PM EST |
| 65.00 | 10.40 | 13.00 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 70.00 | 13.50 | 18.00 | 17.43 | 0.00 | 0.00% | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 3/27/2024 | 4/26/2024 3:59:58 PM EST |
| 75.00 | 18.90 | 22.90 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 80.00 | 24.30 | 27.90 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST |