Options Chain for XCEL ENERGY INC COM (XEL) - $73.77 as of 12/26/2025 4:02:39 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 | 12/26/2025 4:00:05 PM EST | |||
| 45.00 | 27.30 | 31.30 | 29.30 | % | 0.65 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 50.00 | 22.30 | 26.30 | 24.30 | % | 0.49 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 55.00 | 17.30 | 21.30 | 19.30 | % | 0.35 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 60.00 | 12.30 | 16.40 | 14.35 | 14.00 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.71 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 4:00:05 PM EST |
| 65.00 | 7.60 | 11.10 | 9.35 | % | 0.14 | 0 | 0 | 0.56 | 0.94 | 0.03 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 70.00 | 3.40 | 6.90 | 5.15 | 4.98 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.46 | 0.77 | 0.05 | -0.01 | 12/19/2025 | 12/26/2025 4:00:05 PM EST |
| 75.00 | 0.90 | 2.85 | 1.88 | 2.05 | +0.05 | +2.50% | 0.03 | 2 | 18 | 0.20 | 0.45 | 0.07 | -0.02 | 12/26/2025 | 12/26/2025 4:00:05 PM EST |
| 80.00 | 0.35 | 1.25 | 0.80 | 0.55 | -0.03 | -5.18% | 0.01 | 18 | 9 | 0.20 | 0.17 | 0.04 | -0.01 | 12/26/2025 | 12/26/2025 4:00:05 PM EST |
| 85.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.39 | 0.04 | 0.02 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 90.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.41 | 0.01 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 95.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 100.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 105.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 110.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 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 | 12/26/2025 4:00:05 PM EST | |||
| 45.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 50.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 55.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 60.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 65.00 | 0.15 | 0.75 | 0.45 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 104 | 0.27 | -0.06 | 0.03 | 0.00 | 12/19/2025 | 12/26/2025 4:00:05 PM EST |
| 70.00 | 0.65 | 1.80 | 1.23 | 1.18 | -0.37 | -23.88% | 0.02 | 1 | 21 | 0.24 | -0.23 | 0.05 | -0.01 | 12/26/2025 | 12/26/2025 4:00:05 PM EST |
| 75.00 | 2.75 | 3.10 | 2.93 | 3.00 | -0.20 | -6.25% | 0.04 | 2 | 57 | 0.20 | -0.55 | 0.07 | -0.02 | 12/26/2025 | 12/26/2025 4:00:05 PM EST |
| 80.00 | 5.00 | 8.50 | 6.75 | % | 0.08 | 0 | 0 | 0.41 | -0.83 | 0.04 | -0.01 | 12/26/2025 4:00:05 PM EST | |||
| 85.00 | 9.30 | 13.30 | 11.30 | % | 0.13 | 0 | 0 | 0.51 | -0.96 | 0.02 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 90.00 | 14.30 | 18.30 | 16.30 | % | 0.18 | 0 | 0 | 0.62 | -0.99 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 95.00 | 19.30 | 23.30 | 21.30 | % | 0.22 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 100.00 | 24.30 | 28.30 | 26.30 | % | 0.26 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 105.00 | 29.30 | 33.30 | 31.30 | % | 0.30 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 110.00 | 34.30 | 38.30 | 36.30 | % | 0.33 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST |