Options Chain for XYLEM INC COM (XYL) - $122.82 as of 11/20/2024 8:54:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 36.30 | 39.80 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 90.00 | 30.70 | 34.90 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 95.00 | 25.60 | 30.30 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 100.00 | 21.80 | 25.20 | % | 0 | 0 | 0.61 | 0.99 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 105.00 | 16.90 | 20.30 | % | 0 | 0 | 0.48 | 0.98 | 0.00 | -0.01 | 11/20/2024 3:59:44 PM EST | |||
| 110.00 | 12.00 | 14.40 | 12.32 | 0.00 | 0.00% | 0 | 4 | 0.32 | 0.93 | 0.01 | -0.02 | 11/1/2024 | 11/20/2024 3:59:44 PM EST |
| 115.00 | 8.20 | 9.60 | 10.80 | 0.00 | 0.00% | 0 | 5 | 0.30 | 0.84 | 0.03 | -0.04 | 11/12/2024 | 11/20/2024 3:59:44 PM EST |
| 120.00 | 4.30 | 4.80 | 4.20 | 0.00 | 0.00% | 0 | 13 | 0.22 | 0.65 | 0.05 | -0.05 | 11/19/2024 | 11/20/2024 3:59:44 PM EST |
| 125.00 | 1.50 | 2.15 | 1.70 | 0.00 | 0.00% | 6 | 990 | 0.21 | 0.38 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 130.00 | 0.00 | 0.80 | 0.55 | 0.00 | 0.00% | 15 | 53 | 0.21 | 0.16 | 0.04 | -0.03 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 135.00 | 0.10 | 0.30 | 0.23 | 0.00 | 0.00% | 0 | 239 | 0.21 | 0.05 | 0.02 | -0.01 | 11/18/2024 | 11/20/2024 3:59:44 PM EST |
| 140.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 123 | 0.27 | 0.01 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:44 PM EST |
| 145.00 | 0.00 | 0.80 | 0.15 | 0.00 | 0.00% | 0 | 46 | 0.42 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:44 PM EST |
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 155.00 | 0.00 | 0.70 | 0.30 | 0.00 | 0.00% | 0 | 3 | 0.52 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 11/20/2024 3:59:44 PM EST |
| 160.00 | 0.00 | 0.70 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 165.00 | 0.00 | 0.70 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 170.00 | 0.00 | 0.70 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 175.00 | 0.00 | 0.70 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 180.00 | 0.00 | 0.70 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 185.00 | 0.00 | 0.70 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 190.00 | 0.00 | 0.70 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 195.00 | 0.00 | 0.50 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 0.30 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 90.00 | 0.00 | 0.55 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 95.00 | 0.00 | 0.60 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 100.00 | 0.00 | 0.65 | 0.30 | 0.00 | 0.00% | 0 | 1 | 0.48 | -0.01 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:44 PM EST |
| 105.00 | 0.05 | 0.60 | 0.25 | 0.00 | 0.00% | 0 | 2 | 0.38 | -0.02 | 0.00 | -0.01 | 11/19/2024 | 11/20/2024 3:59:44 PM EST |
| 110.00 | 0.10 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 14 | 0.25 | -0.07 | 0.01 | -0.02 | 11/18/2024 | 11/20/2024 3:59:44 PM EST |
| 115.00 | 0.25 | 0.80 | 0.69 | -0.16 | -18.83% | 6 | 254 | 0.23 | -0.16 | 0.03 | -0.04 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 120.00 | 1.60 | 2.35 | 2.20 | +0.10 | +4.77% | 27 | 89 | 0.23 | -0.35 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 125.00 | 3.80 | 5.00 | 3.80 | -0.70 | -15.56% | 2 | 229 | 0.22 | -0.62 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 130.00 | 7.50 | 9.30 | 5.90 | 0.00 | 0.00% | 0 | 15 | 0.25 | -0.84 | 0.04 | -0.03 | 11/12/2024 | 11/20/2024 3:59:44 PM EST |
| 135.00 | 11.20 | 13.60 | 11.15 | 0.00 | 0.00% | 0 | 3 | 0.47 | -0.95 | 0.02 | -0.01 | 11/11/2024 | 11/20/2024 3:59:44 PM EST |
| 140.00 | 16.50 | 18.60 | 16.07 | 0.00 | 0.00% | 0 | 2 | 0.56 | -0.99 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:44 PM EST |
| 145.00 | 21.20 | 24.40 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 150.00 | 25.50 | 29.50 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 155.00 | 30.50 | 34.50 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 160.00 | 35.50 | 39.50 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 165.00 | 40.50 | 44.50 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 170.00 | 45.40 | 49.50 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 175.00 | 50.40 | 54.00 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 180.00 | 55.40 | 59.40 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 185.00 | 60.40 | 64.00 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 190.00 | 65.40 | 69.30 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 195.00 | 70.40 | 74.40 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST |