Options Chain for XCEL ENERGY INC COM (XEL) - $79.26 as of 5/29/2026 1:40:49 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 | 37.40 | 41.30 | 39.35 | % | 0.98 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 5/29/2026 12:58:40 PM EST | |||
| 45.00 | 32.40 | 36.30 | 34.35 | % | 0.76 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 5/29/2026 12:58:40 PM EST | |||
| 50.00 | 27.40 | 31.30 | 29.35 | % | 0.59 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 5/29/2026 12:58:40 PM EST | |||
| 55.00 | 22.40 | 26.30 | 24.35 | % | 0.44 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 5/29/2026 12:58:40 PM EST | |||
| 60.00 | 17.40 | 21.30 | 19.35 | % | 0.32 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 5/29/2026 12:58:40 PM EST | |||
| 65.00 | 13.40 | 15.70 | 14.55 | % | 0.22 | 0 | 0 | 0.61 | 0.99 | 0.01 | 0.00 | 5/29/2026 12:58:40 PM EST | |||
| 70.00 | 8.70 | 11.70 | 10.20 | % | 0.15 | 0 | 0 | 0.57 | 0.89 | 0.02 | -0.01 | 5/29/2026 12:58:40 PM EST | |||
| 75.00 | 5.00 | 5.60 | 5.30 | 6.80 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.25 | 0.74 | 0.05 | -0.02 | 5/26/2026 | 5/29/2026 12:58:40 PM EST |
| 80.00 | 2.00 | 2.40 | 2.20 | 2.74 | -0.56 | -16.97% | 0.03 | 2 | 21 | 0.22 | 0.46 | 0.06 | -0.02 | 5/29/2026 | 5/29/2026 12:58:40 PM EST |
| 85.00 | 0.50 | 0.80 | 0.65 | 0.84 | +0.24 | +40.00% | 0.01 | 2 | 86 | 0.22 | 0.19 | 0.04 | -0.02 | 5/29/2026 | 5/29/2026 12:58:40 PM EST |
| 90.00 | 0.05 | 0.50 | 0.28 | 0.25 | +0.15 | +150.00% | 0.00 | 1 | 5 | 0.24 | 0.06 | 0.02 | -0.01 | 5/29/2026 | 5/29/2026 12:58:40 PM EST |
| 95.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.45 | 0.01 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 12:58:40 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 5/29/2026 12:58:40 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/29/2026 12:58:40 PM EST | |||
| 110.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 5/29/2026 12:58:40 PM EST | |||
| 115.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 5/29/2026 12:58:40 PM EST | |||
| 120.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 5/29/2026 12:58:40 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 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 5/29/2026 12:58:40 PM EST | |||
| 45.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 5/29/2026 12:58:40 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 5/29/2026 12:58:40 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 5/29/2026 12:58:40 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.60 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 12:58:40 PM EST |
| 65.00 | 0.00 | 0.50 | 0.25 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.41 | -0.01 | 0.01 | 0.00 | 5/15/2026 | 5/29/2026 12:58:40 PM EST |
| 70.00 | 0.30 | 0.70 | 0.50 | 0.49 | +0.09 | +22.50% | 0.01 | 1 | 2 | 0.29 | -0.11 | 0.02 | -0.01 | 5/29/2026 | 5/29/2026 12:58:40 PM EST |
| 75.00 | 1.10 | 1.40 | 1.25 | 1.25 | +0.11 | +9.65% | 0.02 | 2 | 7 | 0.25 | -0.26 | 0.05 | -0.02 | 5/29/2026 | 5/29/2026 12:58:40 PM EST |
| 80.00 | 2.95 | 3.40 | 3.18 | 3.60 | +0.70 | +24.14% | 0.04 | 1 | 1,140 | 0.22 | -0.54 | 0.06 | -0.02 | 5/29/2026 | 5/29/2026 12:58:40 PM EST |
| 85.00 | 6.20 | 7.50 | 6.85 | % | 0.08 | 0 | 0 | 0.24 | -0.81 | 0.04 | -0.02 | 5/29/2026 12:58:40 PM EST | |||
| 90.00 | 9.40 | 12.20 | 10.80 | % | 0.12 | 0 | 0 | 0.40 | -0.94 | 0.02 | -0.01 | 5/29/2026 12:58:40 PM EST | |||
| 95.00 | 14.70 | 18.10 | 16.40 | % | 0.17 | 0 | 0 | 0.62 | -0.99 | 0.00 | 0.00 | 5/29/2026 12:58:40 PM EST | |||
| 100.00 | 19.30 | 23.10 | 21.20 | % | 0.21 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 5/29/2026 12:58:40 PM EST | |||
| 105.00 | 24.20 | 28.10 | 26.15 | % | 0.25 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/29/2026 12:58:40 PM EST | |||
| 110.00 | 29.40 | 33.10 | 31.25 | % | 0.28 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/29/2026 12:58:40 PM EST | |||
| 115.00 | 34.20 | 38.10 | 36.15 | % | 0.31 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/29/2026 12:58:40 PM EST | |||
| 120.00 | 39.20 | 43.10 | 41.15 | % | 0.34 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/29/2026 12:58:40 PM EST |