Options Chain for XCEL ENERGY INC COM (XEL) - $74.26 as of 8/22/2025 8:53:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 32.30 | 36.30 | 34.30 | % | 0.86 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 45.00 | 27.30 | 31.40 | 29.35 | % | 0.65 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 50.00 | 22.30 | 26.30 | 24.30 | % | 0.49 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 55.00 | 17.40 | 21.40 | 19.40 | % | 0.35 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 60.00 | 12.40 | 16.40 | 14.40 | % | 0.24 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 65.00 | 7.50 | 11.60 | 9.55 | % | 0.15 | 0 | 0 | 0.56 | 0.97 | 0.02 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 70.00 | 4.80 | 5.10 | 4.95 | % | 0.07 | 0 | 0 | 0.35 | 0.79 | 0.05 | -0.01 | 8/22/2025 3:59:50 PM EST | |||
| 75.00 | 1.45 | 1.65 | 1.55 | 1.48 | +0.38 | +34.55% | 0.02 | 73 | 647 | 0.17 | 0.45 | 0.08 | -0.02 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 80.00 | 0.15 | 0.30 | 0.23 | 0.15 | -0.05 | -25.00% | 0.00 | 16 | 7 | 0.15 | 0.11 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.50 | 0.02 | 0.01 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 95.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 55.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 60.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 65.00 | 0.00 | 2.00 | 1.00 | % | 0.02 | 0 | 0 | 0.50 | -0.03 | 0.02 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 70.00 | 0.65 | 1.80 | 1.23 | 1.15 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.20 | -0.21 | 0.05 | -0.01 | 8/19/2025 | 8/22/2025 3:59:50 PM EST |
| 75.00 | 2.30 | 2.50 | 2.40 | 2.41 | % | 0.03 | 2 | 0 | 0.17 | -0.55 | 0.08 | -0.02 | 8/22/2025 | 8/22/2025 3:59:50 PM EST | |
| 80.00 | 4.30 | 8.30 | 6.30 | % | 0.08 | 0 | 0 | 0.40 | -0.89 | 0.04 | -0.01 | 8/22/2025 3:59:50 PM EST | |||
| 85.00 | 9.10 | 13.10 | 11.10 | % | 0.13 | 0 | 0 | 0.51 | -0.98 | 0.01 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 90.00 | 14.00 | 18.10 | 16.05 | % | 0.18 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 95.00 | 19.10 | 23.10 | 21.10 | % | 0.22 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 100.00 | 24.00 | 28.10 | 26.05 | % | 0.26 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 105.00 | 29.30 | 33.10 | 31.20 | % | 0.30 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST |