Options Chain for XCEL ENERGY INC COM (XEL) - $67.32 as of 2/4/2025 10:46:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 35.10 | 39.80 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 35.00 | 30.10 | 34.70 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 40.00 | 25.20 | 29.70 | 27.12 | 0.00 | 0.00% | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 1/2/2025 | 2/4/2025 3:59:58 PM EST |
| 45.00 | 20.20 | 25.00 | 19.13 | 0.00 | 0.00% | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 9/12/2024 | 2/4/2025 3:59:58 PM EST |
| 50.00 | 15.30 | 20.00 | 14.20 | 0.00 | 0.00% | 0 | 12 | 1.04 | 1.00 | 0.00 | 0.00 | 10/29/2024 | 2/4/2025 3:59:58 PM EST |
| 55.00 | 10.10 | 14.90 | 12.20 | 0.00 | 0.00% | 0 | 35 | 0.81 | 0.98 | 0.01 | 0.00 | 12/20/2024 | 2/4/2025 3:59:58 PM EST |
| 60.00 | 5.90 | 10.00 | 8.10 | 0.00 | 0.00% | 0 | 158 | 0.62 | 0.90 | 0.03 | -0.01 | 2/3/2025 | 2/4/2025 3:59:58 PM EST |
| 65.00 | 3.40 | 3.70 | 3.48 | -0.27 | -7.20% | 4 | 1,427 | 0.22 | 0.67 | 0.06 | -0.02 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 70.00 | 0.80 | 1.05 | 0.88 | -0.31 | -26.05% | 57 | 2,286 | 0.20 | 0.33 | 0.07 | -0.02 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 75.00 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 848 | 0.20 | 0.08 | 0.03 | -0.01 | 1/30/2025 | 2/4/2025 3:59:58 PM EST |
| 80.00 | 0.00 | 1.95 | 0.05 | 0.00 | 0.00% | 0 | 83 | 0.62 | 0.01 | 0.01 | 0.00 | 1/6/2025 | 2/4/2025 3:59:58 PM EST |
| 85.00 | 0.00 | 0.95 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 90.00 | 0.00 | 0.95 | 0.11 | 0.00 | 0.00% | 0 | 8 | 0.67 | 0.00 | 0.00 | 0.00 | 9/27/2024 | 2/4/2025 3:59:58 PM EST |
| 95.00 | 0.00 | 0.95 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 100.00 | 0.00 | 0.95 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.05 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 35.00 | 0.00 | 0.10 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 40.00 | 0.00 | 0.95 | 0.08 | 0.00 | 0.00% | 0 | 14 | 1.16 | 0.00 | 0.00 | 0.00 | 11/29/2024 | 2/4/2025 3:59:58 PM EST |
| 45.00 | 0.05 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 31 | 0.59 | 0.00 | 0.00 | 0.00 | 12/3/2024 | 2/4/2025 3:59:58 PM EST |
| 50.00 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 65 | 0.63 | 0.00 | 0.00 | 0.00 | 12/3/2024 | 2/4/2025 3:59:58 PM EST |
| 55.00 | 0.00 | 0.40 | 0.37 | 0.00 | 0.00% | 0 | 157 | 0.44 | -0.02 | 0.01 | 0.00 | 1/13/2025 | 2/4/2025 3:59:58 PM EST |
| 60.00 | 0.20 | 0.40 | 0.37 | 0.00 | 0.00% | 0 | 529 | 0.30 | -0.10 | 0.03 | -0.01 | 2/3/2025 | 2/4/2025 3:59:58 PM EST |
| 65.00 | 0.95 | 1.15 | 1.09 | -0.01 | -0.91% | 62 | 491 | 0.22 | -0.33 | 0.06 | -0.02 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 70.00 | 3.50 | 3.80 | 3.60 | +0.02 | +0.56% | 1 | 647 | 0.22 | -0.67 | 0.07 | -0.02 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 75.00 | 5.80 | 10.10 | 5.00 | 0.00 | 0.00% | 0 | 78 | 0.56 | -0.92 | 0.03 | -0.01 | 12/5/2024 | 2/4/2025 3:59:58 PM EST |
| 80.00 | 10.50 | 15.00 | % | 0 | 0 | 0.68 | -0.99 | 0.01 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 85.00 | 15.40 | 20.00 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 90.00 | 20.20 | 24.90 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 95.00 | 25.20 | 29.70 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 100.00 | 30.30 | 34.80 | 32.05 | 0.00 | 0.00% | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 1/21/2025 | 2/4/2025 3:59:58 PM EST |