Options Chain for XCEL ENERGY INC COM (XEL) - $79.86 as of 5/20/2026 9:40:02 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 | 37.90 | 42.10 | 40.00 | % | 1.00 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:57 PM EST | |||
| 45.00 | 33.00 | 37.10 | 35.05 | % | 0.78 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:57 PM EST | |||
| 50.00 | 28.10 | 32.20 | 30.15 | 29.50 | 0.00 | 0.00% | 0.60 | 0 | 3 | 0.67 | 0.98 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:57 PM EST |
| 55.00 | 23.30 | 27.40 | 25.35 | % | 0.46 | 0 | 0 | 0.58 | 0.97 | 0.00 | 0.00 | 5/20/2026 3:59:57 PM EST | |||
| 60.00 | 18.60 | 22.70 | 20.65 | % | 0.34 | 0 | 9 | 0.52 | 0.91 | 0.01 | -0.01 | 5/20/2026 3:59:57 PM EST | |||
| 65.00 | 14.20 | 18.30 | 16.25 | % | 0.25 | 0 | 6 | 0.45 | 0.86 | 0.01 | -0.01 | 5/20/2026 3:59:57 PM EST | |||
| 70.00 | 10.40 | 14.00 | 12.20 | 13.67 | 0.00 | 0.00% | 0.17 | 0 | 463 | 0.27 | 0.79 | 0.02 | -0.01 | 4/30/2026 | 5/20/2026 3:59:57 PM EST |
| 75.00 | 6.50 | 10.00 | 8.25 | 7.80 | 0.00 | 0.00% | 0.11 | 0 | 48 | 0.24 | 0.68 | 0.03 | -0.01 | 3/26/2026 | 5/20/2026 3:59:57 PM EST |
| 80.00 | 3.20 | 7.10 | 5.15 | 5.49 | +0.54 | +10.91% | 0.06 | 1 | 113 | 0.22 | 0.54 | 0.03 | -0.01 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 85.00 | 1.25 | 4.90 | 3.08 | 2.25 | 0.00 | 0.00% | 0.04 | 0 | 62 | 0.21 | 0.38 | 0.03 | -0.01 | 5/18/2026 | 5/20/2026 3:59:57 PM EST |
| 90.00 | 0.20 | 3.00 | 1.60 | 1.92 | +0.42 | +28.00% | 0.02 | 1 | 139 | 0.19 | 0.24 | 0.03 | -0.01 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 95.00 | 0.00 | 2.00 | 1.00 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.29 | 0.13 | 0.02 | -0.01 | 5/18/2026 | 5/20/2026 3:59:57 PM EST |
| 100.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 8 | 0.30 | 0.07 | 0.01 | 0.00 | 5/20/2026 3:59:57 PM EST | |||
| 105.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 6 | 0.41 | 0.03 | 0.01 | 0.00 | 5/20/2026 3:59:57 PM EST | |||
| 110.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.44 | 0.02 | 0.00 | 0.00 | 5/20/2026 3:59:57 PM EST | |||
| 115.00 | 0.00 | 2.25 | 1.13 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.47 | 0.01 | 0.00 | 0.00 | 4/13/2026 | 5/20/2026 3:59:57 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 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:57 PM EST | |||
| 45.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 32 | 0.75 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:57 PM EST | |||
| 50.00 | 0.00 | 0.55 | 0.28 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.44 | -0.02 | 0.00 | 0.00 | 5/6/2026 | 5/20/2026 3:59:57 PM EST |
| 55.00 | 0.00 | 2.50 | 1.25 | 0.33 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.57 | -0.03 | 0.00 | 0.00 | 5/5/2026 | 5/20/2026 3:59:57 PM EST |
| 60.00 | 0.45 | 1.95 | 1.20 | 0.83 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.31 | -0.09 | 0.01 | -0.01 | 5/15/2026 | 5/20/2026 3:59:57 PM EST |
| 65.00 | 1.00 | 1.40 | 1.20 | 1.18 | -0.31 | -20.81% | 0.02 | 10,050 | 1,019 | 0.29 | -0.14 | 0.01 | -0.01 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 70.00 | 1.00 | 3.50 | 2.25 | 2.25 | 0.00 | 0.00% | 0.03 | 0 | 277 | 0.28 | -0.21 | 0.02 | -0.01 | 5/18/2026 | 5/20/2026 3:59:57 PM EST |
| 75.00 | 1.50 | 4.80 | 3.15 | 2.60 | 0.00 | 0.00% | 0.04 | 0 | 28 | 0.25 | -0.32 | 0.03 | -0.01 | 5/13/2026 | 5/20/2026 3:59:57 PM EST |
| 80.00 | 2.50 | 6.80 | 4.65 | 4.55 | 0.00 | 0.00% | 0.06 | 0 | 753 | 0.22 | -0.46 | 0.03 | -0.01 | 5/13/2026 | 5/20/2026 3:59:57 PM EST |
| 85.00 | 5.50 | 9.20 | 7.35 | % | 0.09 | 0 | 0 | 0.20 | -0.62 | 0.03 | -0.01 | 5/20/2026 3:59:57 PM EST | |||
| 90.00 | 9.30 | 13.50 | 11.40 | % | 0.13 | 0 | 0 | 0.34 | -0.76 | 0.03 | -0.01 | 5/20/2026 3:59:57 PM EST | |||
| 95.00 | 13.80 | 17.40 | 15.60 | % | 0.16 | 0 | 0 | 0.33 | -0.87 | 0.02 | -0.01 | 5/20/2026 3:59:57 PM EST | |||
| 100.00 | 18.50 | 22.60 | 20.55 | % | 0.21 | 0 | 0 | 0.39 | -0.93 | 0.01 | 0.00 | 5/20/2026 3:59:57 PM EST | |||
| 105.00 | 23.40 | 27.50 | 25.45 | % | 0.24 | 0 | 0 | 0.43 | -0.97 | 0.01 | 0.00 | 5/20/2026 3:59:57 PM EST | |||
| 110.00 | 28.30 | 32.50 | 30.40 | % | 0.28 | 0 | 0 | 0.48 | -0.98 | 0.00 | 0.00 | 5/20/2026 3:59:57 PM EST | |||
| 115.00 | 33.30 | 37.40 | 35.35 | % | 0.31 | 0 | 0 | 0.51 | -0.99 | 0.00 | 0.00 | 5/20/2026 3:59:57 PM EST |