Options Chain for XCEL ENERGY INC COM (XEL) - $81.67 as of 7/27/2026 12:54:17 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 | 39.30 | 43.00 | 41.15 | 41.12 | 0.00 | 0.00% | 1.03 | 0 | 1 | 1.69 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 7/27/2026 3:59:54 PM EST |
| 45.00 | 34.60 | 38.10 | 36.35 | 34.94 | 0.00 | 0.00% | 0.81 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 7/27/2026 3:59:54 PM EST |
| 50.00 | 29.60 | 33.10 | 31.35 | % | 0.63 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 55.00 | 24.60 | 28.20 | 26.40 | % | 0.48 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 60.00 | 19.80 | 23.30 | 21.55 | % | 0.36 | 0 | 1 | 0.92 | 0.99 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 65.00 | 14.60 | 17.90 | 16.25 | % | 0.25 | 0 | 0 | 0.69 | 0.95 | 0.01 | -0.01 | 7/27/2026 3:59:54 PM EST | |||
| 70.00 | 10.00 | 13.00 | 11.50 | 10.21 | 0.00 | 0.00% | 0.16 | 0 | 20 | 0.55 | 0.89 | 0.02 | -0.02 | 6/8/2026 | 7/27/2026 3:59:54 PM EST |
| 75.00 | 5.40 | 8.40 | 6.90 | 6.90 | 0.00 | 0.00% | 0.09 | 0 | 30 | 0.42 | 0.77 | 0.03 | -0.03 | 7/23/2026 | 7/27/2026 3:59:54 PM EST |
| 80.00 | 3.10 | 3.70 | 3.40 | 4.20 | 0.00 | 0.00% | 0.04 | 0 | 216 | 0.24 | 0.56 | 0.05 | -0.03 | 7/24/2026 | 7/27/2026 3:59:54 PM EST |
| 85.00 | 1.20 | 1.45 | 1.33 | 1.30 | -0.40 | -23.53% | 0.02 | 350 | 1,438 | 0.23 | 0.30 | 0.05 | -0.02 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 90.00 | 0.30 | 0.70 | 0.50 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 99 | 0.24 | 0.12 | 0.03 | -0.01 | 7/22/2026 | 7/27/2026 3:59:54 PM EST |
| 95.00 | 0.00 | 0.70 | 0.35 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.36 | 0.04 | 0.01 | -0.01 | 6/22/2026 | 7/27/2026 3:59:54 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.44 | 0.01 | 0.00 | 0.00 | 5/11/2026 | 7/27/2026 3:59:54 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 1 | 0.51 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 115.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 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 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.95 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 7/27/2026 3:59:54 PM EST |
| 45.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 1 | 0.96 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 50.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 5 | 0.75 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 60.00 | 0.00 | 0.40 | 0.20 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 396 | 0.52 | -0.01 | 0.00 | 0.00 | 5/20/2026 | 7/27/2026 3:59:54 PM EST |
| 65.00 | 0.10 | 0.55 | 0.33 | 0.30 | -0.15 | -33.34% | 0.01 | 3 | 897 | 0.37 | -0.05 | 0.01 | -0.01 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 70.00 | 0.45 | 0.75 | 0.60 | 0.52 | -0.23 | -30.67% | 0.01 | 3 | 518 | 0.33 | -0.11 | 0.02 | -0.02 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 75.00 | 0.85 | 1.35 | 1.10 | 1.15 | -0.30 | -20.69% | 0.01 | 1 | 1,241 | 0.27 | -0.23 | 0.03 | -0.03 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 80.00 | 2.20 | 2.85 | 2.53 | 2.45 | 0.00 | 0.00% | 0.03 | 0 | 580 | 0.24 | -0.44 | 0.05 | -0.03 | 7/24/2026 | 7/27/2026 3:59:54 PM EST |
| 85.00 | 5.20 | 5.80 | 5.50 | 5.25 | 0.00 | 0.00% | 0.06 | 0 | 15 | 0.24 | -0.70 | 0.05 | -0.02 | 6/25/2026 | 7/27/2026 3:59:54 PM EST |
| 90.00 | 7.70 | 11.10 | 9.40 | 11.65 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.42 | -0.88 | 0.03 | -0.01 | 6/22/2026 | 7/27/2026 3:59:54 PM EST |
| 95.00 | 12.40 | 15.90 | 14.15 | 13.50 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.50 | -0.96 | 0.01 | -0.01 | 7/2/2026 | 7/27/2026 3:59:54 PM EST |
| 100.00 | 17.30 | 19.80 | 18.55 | % | 0.19 | 0 | 0 | 0.44 | -0.99 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 105.00 | 22.20 | 25.90 | 24.05 | % | 0.23 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 110.00 | 27.20 | 31.10 | 29.15 | % | 0.27 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 115.00 | 32.20 | 35.70 | 33.95 | % | 0.30 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST |