Options Chain for XCEL ENERGY INC COM (XEL) - $70.89 as of 5/5/2025 9:34:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 34.10 | 37.90 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 40.00 | 29.20 | 32.90 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 45.00 | 24.30 | 27.90 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 50.00 | 19.20 | 23.10 | 19.61 | 0.00 | 0.00% | 0 | 11 | 0.98 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 5/5/2025 4:00:02 PM EST |
| 55.00 | 14.20 | 18.10 | 14.26 | 0.00 | 0.00% | 0 | 9 | 0.80 | 1.00 | 0.00 | 0.00 | 3/5/2025 | 5/5/2025 4:00:02 PM EST |
| 60.00 | 9.30 | 13.50 | 11.20 | -1.00 | -8.20% | 3 | 63 | 0.59 | 0.95 | 0.02 | -0.01 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 65.00 | 6.40 | 6.70 | 6.25 | 0.00 | 0.00% | 0 | 287 | 0.28 | 0.83 | 0.04 | -0.02 | 5/2/2025 | 5/5/2025 4:00:02 PM EST |
| 70.00 | 2.40 | 2.75 | 2.63 | -0.43 | -14.06% | 7 | 692 | 0.21 | 0.58 | 0.07 | -0.02 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 75.00 | 0.30 | 0.80 | 0.45 | 0.00 | 0.00% | 10 | 963 | 0.19 | 0.17 | 0.06 | -0.01 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 80.00 | 0.00 | 0.70 | 0.11 | +0.06 | +120.00% | 1 | 2,043 | 0.31 | 0.02 | 0.01 | 0.00 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 85.00 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 86 | 0.28 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 5/5/2025 4:00:02 PM EST |
| 90.00 | 0.00 | 2.15 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 95.00 | 0.00 | 2.15 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 100.00 | 0.00 | 2.15 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 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 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.86 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 5/5/2025 4:00:02 PM EST |
| 40.00 | 0.00 | 0.15 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 45.00 | 0.00 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 19 | 0.79 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 5/5/2025 4:00:02 PM EST |
| 50.00 | 0.00 | 0.35 | 0.14 | 0.00 | 0.00% | 0 | 4 | 0.64 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 5/5/2025 4:00:02 PM EST |
| 55.00 | 0.00 | 0.40 | 0.15 | 0.00 | 0.00% | 0 | 109 | 0.51 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 4:00:02 PM EST |
| 60.00 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 159 | 0.32 | -0.05 | 0.02 | -0.01 | 5/2/2025 | 5/5/2025 4:00:02 PM EST |
| 65.00 | 0.40 | 0.65 | 0.50 | 0.00 | 0.00% | 42 | 1,506 | 0.25 | -0.17 | 0.04 | -0.02 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 70.00 | 1.50 | 1.85 | 1.50 | -0.15 | -9.10% | 8 | 235 | 0.21 | -0.42 | 0.07 | -0.02 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 75.00 | 3.50 | 4.90 | 5.59 | 0.00 | 0.00% | 0 | 50 | 0.12 | -0.83 | 0.06 | -0.01 | 4/15/2025 | 5/5/2025 4:00:02 PM EST |
| 80.00 | 7.50 | 11.40 | % | 0 | 0 | 0.50 | -0.98 | 0.01 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 85.00 | 12.40 | 16.30 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 90.00 | 17.90 | 21.20 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 95.00 | 22.30 | 26.20 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 100.00 | 27.30 | 30.90 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST |