Options Chain for XCEL ENERGY INC COM (XEL) - $80.39 as of 10/27/2025 1:48:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 43.80 | 47.80 | 45.80 | % | 1.31 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 10/27/2025 12:58:58 PM EST | |||
| 40.00 | 38.90 | 42.90 | 40.90 | % | 1.02 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 10/27/2025 12:58:58 PM EST | |||
| 45.00 | 33.90 | 37.90 | 35.90 | 23.67 | 0.00 | 0.00% | 0.80 | 0 | 2 | 1.38 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 10/27/2025 12:58:58 PM EST |
| 50.00 | 29.00 | 32.70 | 30.85 | 22.40 | 0.00 | 0.00% | 0.62 | 0 | 2 | 1.18 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 10/27/2025 12:58:58 PM EST |
| 55.00 | 24.10 | 27.20 | 25.65 | 27.34 | 0.00 | 0.00% | 0.47 | 0 | 9 | 0.91 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/27/2025 12:58:58 PM EST |
| 60.00 | 19.50 | 22.00 | 20.75 | 23.15 | 0.00 | 0.00% | 0.35 | 0 | 34 | 0.71 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 10/27/2025 12:58:58 PM EST |
| 65.00 | 14.70 | 17.10 | 15.90 | 16.05 | 0.00 | 0.00% | 0.24 | 0 | 395 | 0.58 | 0.99 | 0.00 | -0.01 | 10/23/2025 | 10/27/2025 12:58:58 PM EST |
| 70.00 | 10.30 | 12.40 | 11.35 | 11.00 | 0.00 | 0.00% | 0.16 | 0 | 642 | 0.47 | 0.94 | 0.01 | -0.01 | 10/21/2025 | 10/27/2025 12:58:58 PM EST |
| 75.00 | 5.80 | 7.50 | 6.65 | 6.70 | 0.00 | 0.00% | 0.09 | 0 | 559 | 0.21 | 0.82 | 0.04 | -0.02 | 10/13/2025 | 10/27/2025 12:58:58 PM EST |
| 80.00 | 2.90 | 3.30 | 3.10 | 3.01 | -0.14 | -4.45% | 0.04 | 11 | 1,301 | 0.21 | 0.57 | 0.06 | -0.03 | 10/27/2025 | 10/27/2025 12:58:58 PM EST |
| 85.00 | 0.85 | 1.05 | 0.95 | 0.92 | 0.00 | 0.00% | 0.01 | 0 | 879 | 0.19 | 0.26 | 0.06 | -0.02 | 10/23/2025 | 10/27/2025 12:58:58 PM EST |
| 90.00 | 0.20 | 0.65 | 0.43 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 153 | 0.22 | 0.08 | 0.02 | -0.01 | 10/24/2025 | 10/27/2025 12:58:58 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.37 | 0.01 | 0.01 | 0.00 | 10/31/2024 | 10/27/2025 12:58:58 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.44 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 10/27/2025 12:58:58 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.51 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 10/27/2025 12:58:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.25 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 10/27/2025 12:58:58 PM EST |
| 40.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 10/27/2025 12:58:58 PM EST | |||
| 45.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.77 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 10/27/2025 12:58:58 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 94 | 0.89 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/27/2025 12:58:58 PM EST |
| 55.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 473 | 0.74 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/27/2025 12:58:58 PM EST |
| 60.00 | 0.00 | 0.65 | 0.33 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1,111 | 0.58 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/27/2025 12:58:58 PM EST |
| 65.00 | 0.05 | 0.70 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 591 | 0.37 | -0.01 | 0.00 | -0.01 | 10/23/2025 | 10/27/2025 12:58:58 PM EST |
| 70.00 | 0.20 | 0.80 | 0.50 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 892 | 0.31 | -0.06 | 0.01 | -0.01 | 10/24/2025 | 10/27/2025 12:58:58 PM EST |
| 75.00 | 0.65 | 0.85 | 0.75 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 736 | 0.23 | -0.18 | 0.04 | -0.02 | 10/23/2025 | 10/27/2025 12:58:58 PM EST |
| 80.00 | 2.00 | 2.15 | 2.08 | 2.00 | +0.05 | +2.57% | 0.03 | 4 | 238 | 0.20 | -0.43 | 0.06 | -0.03 | 10/27/2025 | 10/27/2025 12:58:58 PM EST |
| 85.00 | 4.70 | 5.30 | 5.00 | 5.80 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.20 | -0.74 | 0.06 | -0.02 | 10/2/2025 | 10/27/2025 12:58:58 PM EST |
| 90.00 | 8.30 | 11.40 | 9.85 | 8.90 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.44 | -0.92 | 0.02 | -0.01 | 10/17/2025 | 10/27/2025 12:58:58 PM EST |
| 95.00 | 13.30 | 16.40 | 14.85 | % | 0.16 | 0 | 0 | 0.54 | -0.99 | 0.01 | 0.00 | 10/27/2025 12:58:58 PM EST | |||
| 100.00 | 18.20 | 21.40 | 19.80 | % | 0.20 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 10/27/2025 12:58:58 PM EST | |||
| 105.00 | 23.20 | 26.40 | 24.80 | % | 0.24 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 10/27/2025 12:58:58 PM EST |