Options Chain for XCEL ENERGY INC COM (XEL) - $71.14 as of 7/29/2025 2:50:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 35.70 | 39.10 | 37.40 | % | 1.07 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 40.00 | 30.90 | 34.00 | 32.45 | % | 0.81 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 45.00 | 25.20 | 27.80 | 26.50 | % | 0.59 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 50.00 | 21.20 | 22.70 | 21.95 | % | 0.44 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 55.00 | 15.60 | 18.00 | 16.80 | 18.10 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.67 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 7/29/2025 1:58:55 PM EST |
| 60.00 | 10.70 | 13.10 | 11.90 | 9.95 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.52 | 0.98 | 0.01 | 0.00 | 2/13/2025 | 7/29/2025 1:58:55 PM EST |
| 65.00 | 7.50 | 7.80 | 7.65 | 7.59 | 0.00 | 0.00% | 0.12 | 0 | 70 | 0.26 | 0.88 | 0.03 | -0.01 | 7/28/2025 | 7/29/2025 1:58:55 PM EST |
| 70.00 | 3.20 | 3.50 | 3.35 | 3.07 | -0.30 | -8.91% | 0.05 | 10 | 427 | 0.21 | 0.65 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 75.00 | 0.65 | 0.90 | 0.78 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 222 | 0.17 | 0.28 | 0.07 | -0.02 | 7/28/2025 | 7/29/2025 1:58:55 PM EST |
| 80.00 | 0.10 | 0.25 | 0.18 | 0.18 | -0.04 | -18.19% | 0.00 | 1 | 60 | 0.19 | 0.05 | 0.02 | -0.01 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 85.00 | 0.00 | 0.15 | 0.08 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.26 | 0.01 | 0.00 | 0.00 | 5/30/2025 | 7/29/2025 1:58:55 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 40.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 45.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.74 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 7/29/2025 1:58:55 PM EST |
| 50.00 | 0.00 | 0.35 | 0.18 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.62 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 7/29/2025 1:58:55 PM EST |
| 55.00 | 0.00 | 0.40 | 0.20 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.50 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 7/29/2025 1:58:55 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 168 | 0.44 | -0.02 | 0.01 | 0.00 | 7/28/2025 | 7/29/2025 1:58:55 PM EST |
| 65.00 | 0.30 | 0.45 | 0.38 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 224 | 0.24 | -0.12 | 0.03 | -0.01 | 7/28/2025 | 7/29/2025 1:58:55 PM EST |
| 70.00 | 1.20 | 1.35 | 1.28 | 1.30 | -0.15 | -10.35% | 0.02 | 15 | 362 | 0.20 | -0.35 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 75.00 | 3.60 | 4.00 | 3.80 | 3.50 | 0.00 | 0.00% | 0.05 | 0 | 44 | 0.19 | -0.72 | 0.07 | -0.02 | 7/22/2025 | 7/29/2025 1:58:55 PM EST |
| 80.00 | 6.60 | 8.40 | 7.50 | 8.52 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.27 | -0.95 | 0.02 | -0.01 | 5/19/2025 | 7/29/2025 1:58:55 PM EST |
| 85.00 | 12.50 | 14.90 | 13.70 | % | 0.16 | 0 | 0 | 0.55 | -0.99 | 0.00 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 90.00 | 17.40 | 19.80 | 18.60 | % | 0.21 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 95.00 | 22.60 | 24.80 | 23.70 | % | 0.25 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 100.00 | 27.30 | 28.80 | 28.05 | % | 0.28 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 105.00 | 31.40 | 35.00 | 33.20 | % | 0.32 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:55 PM EST |