Options Chain for XCEL ENERGY INC COM (XEL) - $69.72 as of 3/28/2025 9:23:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 33.00 | 37.20 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 40.00 | 28.00 | 32.30 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 45.00 | 22.70 | 27.20 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 50.00 | 17.80 | 22.20 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 55.00 | 12.80 | 17.50 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 60.00 | 8.40 | 12.40 | % | 0 | 0 | 0.54 | 0.97 | 0.01 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 65.00 | 5.40 | 6.20 | 5.88 | +0.78 | +15.30% | 2 | 1 | 0.24 | 0.83 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 70.00 | 2.00 | 2.20 | 2.22 | +0.32 | +16.85% | 8 | 61 | 0.20 | 0.53 | 0.08 | -0.03 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 75.00 | 0.35 | 0.50 | 0.42 | +0.14 | +50.00% | 6 | 42 | 0.19 | 0.16 | 0.06 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 80.00 | 0.00 | 0.60 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.32 | 0.02 | 0.01 | 0.00 | 3/24/2025 | 3/28/2025 3:59:56 PM EST |
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 90.00 | 0.00 | 0.90 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 95.00 | 0.00 | 0.90 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 100.00 | 0.00 | 0.90 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 105.00 | 0.00 | 0.95 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.30 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 40.00 | 0.00 | 0.25 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 45.00 | 0.00 | 0.30 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 50.00 | 0.00 | 0.50 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 55.00 | 0.00 | 0.50 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 60.00 | 0.10 | 0.25 | % | 0 | 0 | 0.44 | -0.03 | 0.01 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 65.00 | 0.45 | 0.65 | 0.45 | -0.42 | -48.28% | 1 | 3 | 0.23 | -0.17 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 70.00 | 1.55 | 2.00 | 1.99 | -0.01 | -0.50% | 1 | 19 | 0.20 | -0.47 | 0.08 | -0.03 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 75.00 | 5.10 | 5.50 | % | 0 | 0 | 0.16 | -0.84 | 0.06 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 80.00 | 8.40 | 11.10 | % | 0 | 0 | 0.44 | -0.98 | 0.01 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 85.00 | 13.00 | 17.10 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 90.00 | 18.00 | 22.60 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 95.00 | 23.40 | 26.70 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 100.00 | 28.10 | 32.10 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 105.00 | 33.10 | 37.10 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST |