Options Chain for XCEL ENERGY INC COM (XEL) - $77.93 as of 3/26/2026 10:18:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 31.10 | 35.30 | 33.20 | % | 0.74 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:07 PM EST | |||
| 50.00 | 26.20 | 30.30 | 28.25 | % | 0.56 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:07 PM EST | |||
| 55.00 | 21.20 | 25.30 | 23.25 | % | 0.42 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:07 PM EST | |||
| 60.00 | 16.90 | 19.70 | 18.30 | % | 0.30 | 0 | 1 | 0.72 | 0.99 | 0.00 | -0.01 | 3/26/2026 4:00:07 PM EST | |||
| 65.00 | 12.30 | 14.90 | 13.60 | % | 0.21 | 0 | 0 | 0.57 | 0.95 | 0.01 | -0.02 | 3/26/2026 4:00:07 PM EST | |||
| 70.00 | 7.80 | 10.40 | 9.10 | % | 0.13 | 0 | 278 | 0.48 | 0.86 | 0.03 | -0.03 | 3/26/2026 4:00:07 PM EST | |||
| 75.00 | 4.70 | 5.40 | 5.05 | % | 0.07 | 0 | 106 | 0.29 | 0.68 | 0.05 | -0.03 | 3/26/2026 4:00:07 PM EST | |||
| 80.00 | 1.70 | 2.50 | 2.10 | 2.03 | -0.37 | -15.42% | 0.03 | 2 | 380 | 0.25 | 0.41 | 0.06 | -0.03 | 3/26/2026 | 3/26/2026 4:00:07 PM EST |
| 85.00 | 0.40 | 1.00 | 0.70 | 0.64 | +0.01 | +1.59% | 0.01 | 11 | 563 | 0.24 | 0.17 | 0.04 | -0.02 | 3/26/2026 | 3/26/2026 4:00:07 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.35 | 0.05 | 0.02 | -0.01 | 3/24/2026 | 3/26/2026 4:00:07 PM EST |
| 95.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 128 | 0.42 | 0.01 | 0.01 | 0.00 | 3/26/2026 4:00:07 PM EST | |||
| 100.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 3 | 0.60 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:07 PM EST | |||
| 105.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 10 | 0.65 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:07 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:07 PM EST | |||
| 115.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:07 PM EST | |||
| 120.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 1 | 1.39 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:07 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 1 | 1.19 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:07 PM EST | |||
| 55.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 2 | 0.93 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:07 PM EST | |||
| 60.00 | 0.00 | 0.40 | 0.20 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.49 | -0.01 | 0.00 | -0.01 | 3/23/2026 | 3/26/2026 4:00:07 PM EST |
| 65.00 | 0.25 | 1.15 | 0.70 | 0.39 | -0.01 | -2.50% | 0.01 | 2 | 43 | 0.42 | -0.05 | 0.01 | -0.02 | 3/26/2026 | 3/26/2026 4:00:07 PM EST |
| 70.00 | 0.60 | 0.95 | 0.78 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 105 | 0.31 | -0.14 | 0.03 | -0.03 | 3/25/2026 | 3/26/2026 4:00:07 PM EST |
| 75.00 | 1.25 | 2.05 | 1.65 | 1.57 | -0.04 | -2.49% | 0.02 | 2 | 68 | 0.26 | -0.32 | 0.05 | -0.03 | 3/26/2026 | 3/26/2026 4:00:07 PM EST |
| 80.00 | 3.40 | 4.20 | 3.80 | % | 0.05 | 0 | 48 | 0.23 | -0.59 | 0.06 | -0.03 | 3/26/2026 4:00:07 PM EST | |||
| 85.00 | 6.30 | 8.60 | 7.45 | % | 0.09 | 0 | 50 | 0.37 | -0.83 | 0.04 | -0.02 | 3/26/2026 4:00:07 PM EST | |||
| 90.00 | 10.00 | 14.10 | 12.05 | % | 0.13 | 0 | 0 | 0.54 | -0.95 | 0.02 | -0.01 | 3/26/2026 4:00:07 PM EST | |||
| 95.00 | 15.00 | 19.10 | 17.05 | % | 0.18 | 0 | 0 | 0.64 | -0.99 | 0.01 | 0.00 | 3/26/2026 4:00:07 PM EST | |||
| 100.00 | 20.00 | 24.10 | 22.05 | % | 0.22 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:07 PM EST | |||
| 105.00 | 25.00 | 29.10 | 27.05 | % | 0.26 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:07 PM EST | |||
| 110.00 | 30.00 | 34.10 | 32.05 | % | 0.29 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:07 PM EST | |||
| 115.00 | 35.00 | 39.10 | 37.05 | % | 0.32 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:07 PM EST | |||
| 120.00 | 40.00 | 44.10 | 42.05 | % | 0.35 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:07 PM EST |