Options Chain for XCEL ENERGY INC COM (XEL) - $66.64 as of 6/20/2025 9:38:48 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 29.90 | 34.00 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:53 PM EST | |||
| 40.00 | 25.00 | 29.00 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:53 PM EST | |||
| 45.00 | 20.00 | 24.10 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:53 PM EST | |||
| 50.00 | 15.10 | 19.10 | 19.55 | 0.00 | 0.00% | 0 | 1 | 0.77 | 1.00 | 0.00 | -0.01 | 6/2/2025 | 6/20/2025 3:59:53 PM EST |
| 55.00 | 10.20 | 14.30 | 17.30 | 0.00 | 0.00% | 0 | 1 | 0.53 | 0.97 | 0.01 | -0.01 | 5/7/2025 | 6/20/2025 3:59:53 PM EST |
| 60.00 | 5.60 | 8.70 | 9.27 | 0.00 | 0.00% | 0 | 25 | 0.30 | 0.88 | 0.03 | -0.02 | 6/12/2025 | 6/20/2025 3:59:53 PM EST |
| 65.00 | 3.10 | 5.80 | 3.45 | -0.05 | -1.43% | 125 | 360 | 0.32 | 0.66 | 0.06 | -0.03 | 6/20/2025 | 6/20/2025 3:59:53 PM EST |
| 70.00 | 0.55 | 1.70 | 1.20 | +0.15 | +14.29% | 5 | 279 | 0.19 | 0.32 | 0.06 | -0.02 | 6/20/2025 | 6/20/2025 3:59:53 PM EST |
| 75.00 | 0.15 | 0.65 | 0.25 | +0.01 | +4.17% | 3 | 370 | 0.25 | 0.10 | 0.03 | -0.01 | 6/20/2025 | 6/20/2025 3:59:53 PM EST |
| 80.00 | 0.00 | 0.25 | 0.10 | -0.02 | -16.67% | 2 | 149 | 0.27 | 0.02 | 0.01 | 0.00 | 6/20/2025 | 6/20/2025 3:59:53 PM EST |
| 85.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 82 | 0.36 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/20/2025 3:59:53 PM EST |
| 90.00 | 0.00 | 2.15 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:53 PM EST | |||
| 95.00 | 0.00 | 2.15 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:53 PM EST | |||
| 100.00 | 0.00 | 2.15 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:53 PM EST | |||
| 105.00 | 0.00 | 2.15 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:53 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 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.89 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 6/20/2025 3:59:53 PM EST |
| 40.00 | 0.00 | 2.15 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:53 PM EST | |||
| 45.00 | 0.00 | 2.15 | 0.15 | 0.00 | 0.00% | 0 | 17 | 0.78 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 6/20/2025 3:59:53 PM EST |
| 50.00 | 0.00 | 2.20 | 0.55 | 0.00 | 0.00% | 0 | 50 | 0.61 | 0.00 | 0.00 | -0.01 | 4/7/2025 | 6/20/2025 3:59:53 PM EST |
| 55.00 | 0.00 | 2.35 | 0.20 | 0.00 | 0.00% | 0 | 153 | 0.76 | -0.03 | 0.01 | -0.01 | 6/5/2025 | 6/20/2025 3:59:53 PM EST |
| 60.00 | 0.00 | 0.80 | 0.65 | 0.00 | 0.00% | 0 | 284 | 0.25 | -0.12 | 0.03 | -0.02 | 6/18/2025 | 6/20/2025 3:59:53 PM EST |
| 65.00 | 1.00 | 1.75 | 1.55 | -0.25 | -13.89% | 4 | 1,071 | 0.22 | -0.34 | 0.06 | -0.03 | 6/20/2025 | 6/20/2025 3:59:53 PM EST |
| 70.00 | 2.05 | 5.20 | 3.80 | -0.20 | -5.00% | 2 | 108 | 0.17 | -0.68 | 0.06 | -0.02 | 6/20/2025 | 6/20/2025 3:59:53 PM EST |
| 75.00 | 6.30 | 10.40 | 6.98 | 0.00 | 0.00% | 0 | 0 | 0.33 | -0.90 | 0.03 | -0.01 | 5/28/2025 | 6/20/2025 3:59:53 PM EST |
| 80.00 | 11.40 | 15.30 | % | 0 | 0 | 0.41 | -0.98 | 0.01 | 0.00 | 6/20/2025 3:59:53 PM EST | |||
| 85.00 | 16.40 | 20.30 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:53 PM EST | |||
| 90.00 | 21.50 | 25.30 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:53 PM EST | |||
| 95.00 | 26.40 | 30.30 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:53 PM EST | |||
| 100.00 | 31.40 | 35.30 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:53 PM EST | |||
| 105.00 | 36.40 | 40.30 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:53 PM EST |