Options Chain for XCEL ENERGY INC COM (XEL) - $81.85 as of 10/8/2025 3:29:56 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 | 39.80 | 43.70 | 41.75 | % | 1.04 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 45.00 | 34.80 | 38.70 | 36.75 | % | 0.82 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 50.00 | 29.90 | 33.80 | 31.85 | % | 0.64 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 55.00 | 24.90 | 28.80 | 26.85 | % | 0.49 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 60.00 | 19.90 | 23.70 | 21.80 | % | 0.36 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 65.00 | 15.10 | 18.80 | 16.95 | % | 0.26 | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.01 | 10/8/2025 2:58:55 PM EST | |||
| 70.00 | 10.10 | 13.80 | 11.95 | 10.10 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.60 | 0.97 | 0.01 | -0.01 | 10/1/2025 | 10/8/2025 2:58:55 PM EST |
| 75.00 | 7.10 | 7.50 | 7.30 | 7.56 | +0.28 | +3.85% | 0.10 | 3 | 31 | 0.24 | 0.87 | 0.03 | -0.02 | 10/8/2025 | 10/8/2025 2:58:55 PM EST |
| 80.00 | 3.30 | 3.50 | 3.40 | 3.50 | +0.10 | +2.95% | 0.04 | 6 | 244 | 0.20 | 0.64 | 0.06 | -0.03 | 10/8/2025 | 10/8/2025 2:58:55 PM EST |
| 85.00 | 0.90 | 1.10 | 1.00 | 1.04 | +0.14 | +15.56% | 0.01 | 576 | 2,526 | 0.19 | 0.29 | 0.07 | -0.02 | 10/8/2025 | 10/8/2025 2:58:55 PM EST |
| 90.00 | 0.00 | 0.25 | 0.13 | 0.18 | -0.01 | -5.27% | 0.00 | 5 | 7 | 0.20 | 0.06 | 0.03 | -0.01 | 10/8/2025 | 10/8/2025 2:58:55 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.38 | 0.01 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 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 | 1.79 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 45.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 50.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 65.00 | 0.00 | 0.65 | 0.33 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.52 | 0.00 | 0.00 | -0.01 | 9/24/2025 | 10/8/2025 2:58:55 PM EST |
| 70.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.31 | -0.03 | 0.01 | -0.01 | 10/6/2025 | 10/8/2025 2:58:55 PM EST |
| 75.00 | 0.35 | 0.55 | 0.45 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 284 | 0.26 | -0.13 | 0.03 | -0.02 | 10/7/2025 | 10/8/2025 2:58:55 PM EST |
| 80.00 | 1.40 | 1.50 | 1.45 | 1.50 | +0.15 | +11.12% | 0.02 | 13 | 138 | 0.20 | -0.36 | 0.06 | -0.03 | 10/8/2025 | 10/8/2025 2:58:55 PM EST |
| 85.00 | 2.80 | 4.10 | 3.45 | 4.10 | -0.10 | -2.39% | 0.04 | 8 | 379 | 0.20 | -0.71 | 0.07 | -0.02 | 10/8/2025 | 10/8/2025 2:58:55 PM EST |
| 90.00 | 6.70 | 10.60 | 8.65 | 13.00 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.44 | -0.94 | 0.03 | -0.01 | 9/25/2025 | 10/8/2025 2:58:55 PM EST |
| 95.00 | 11.50 | 15.40 | 13.45 | % | 0.14 | 0 | 0 | 0.56 | -0.99 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 100.00 | 16.50 | 20.40 | 18.45 | % | 0.18 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 105.00 | 21.50 | 25.40 | 23.45 | % | 0.22 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST |