Options Chain for XCEL ENERGY INC COM (XEL) - $69.73 as of 5/27/2025 3:47:03 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 33.10 | 37.00 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:07 PM EST | |||
| 40.00 | 28.10 | 32.00 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:07 PM EST | |||
| 45.00 | 23.10 | 27.00 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:07 PM EST | |||
| 50.00 | 18.10 | 22.00 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:07 PM EST | |||
| 55.00 | 13.10 | 17.00 | % | 0 | 0 | 0.57 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:07 PM EST | |||
| 60.00 | 8.50 | 12.20 | % | 0 | 0 | 0.39 | 0.95 | 0.02 | -0.01 | 5/27/2025 2:59:07 PM EST | |||
| 65.00 | 5.40 | 7.60 | % | 0 | 0 | 0.25 | 0.80 | 0.04 | -0.02 | 5/27/2025 2:59:07 PM EST | |||
| 70.00 | 2.00 | 2.20 | 2.13 | 0.00 | 0.00% | 21 | 3,519 | 0.21 | 0.51 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 75.00 | 0.45 | 0.60 | 0.55 | -0.10 | -15.39% | 192 | 1,694 | 0.21 | 0.19 | 0.05 | -0.01 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 80.00 | 0.05 | 0.35 | 0.10 | +0.05 | +100.00% | 2 | 5 | 0.21 | 0.05 | 0.02 | -0.01 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 85.00 | 0.00 | 1.95 | % | 0 | 0 | 0.44 | 0.01 | 0.00 | 0.00 | 5/27/2025 2:59:07 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:07 PM EST | |||
| 95.00 | 0.00 | 1.00 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:07 PM EST | |||
| 100.00 | 0.00 | 1.00 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:07 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 | 0.35 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:07 PM EST | |||
| 40.00 | 0.00 | 0.40 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:07 PM EST | |||
| 45.00 | 0.00 | 0.45 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:07 PM EST | |||
| 50.00 | 0.00 | 0.50 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:07 PM EST | |||
| 55.00 | 0.05 | 0.15 | % | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:07 PM EST | |||
| 60.00 | 0.00 | 1.45 | % | 0 | 0 | 0.29 | -0.05 | 0.02 | -0.01 | 5/27/2025 2:59:07 PM EST | |||
| 65.00 | 0.75 | 0.85 | 0.95 | 0.00 | 0.00% | 0 | 26 | 0.25 | -0.20 | 0.04 | -0.02 | 5/23/2025 | 5/27/2025 2:59:07 PM EST |
| 70.00 | 2.35 | 2.50 | 2.45 | -0.35 | -12.50% | 18 | 1 | 0.22 | -0.49 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 75.00 | 5.80 | 7.50 | % | 0 | 0 | 0.25 | -0.81 | 0.05 | -0.01 | 5/27/2025 2:59:07 PM EST | |||
| 80.00 | 8.50 | 12.40 | % | 0 | 0 | 0.35 | -0.95 | 0.02 | -0.01 | 5/27/2025 2:59:07 PM EST | |||
| 85.00 | 13.50 | 17.40 | % | 0 | 0 | 0.34 | -0.99 | 0.00 | 0.00 | 5/27/2025 2:59:07 PM EST | |||
| 90.00 | 18.90 | 22.40 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:07 PM EST | |||
| 95.00 | 23.40 | 27.20 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:07 PM EST | |||
| 100.00 | 28.40 | 32.30 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:07 PM EST |