Options Chain for XYLEM INC COM (XYL) - $130.61 as of 4/26/2024 3:58:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 65.10 | 70.00 | % | 0 | 0 | 2.33 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 70.00 | 60.30 | 65.00 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 75.00 | 55.20 | 60.00 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 80.00 | 50.30 | 55.00 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 85.00 | 45.20 | 50.00 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 90.00 | 40.40 | 45.00 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 95.00 | 35.50 | 40.40 | 34.30 | 0.00 | 0.00% | 0 | 2 | 1.27 | 1.00 | 0.00 | -0.01 | 3/12/2024 | 4/26/2024 3:59:52 PM EST |
| 100.00 | 30.50 | 35.40 | 28.93 | 0.00 | 0.00% | 0 | 1 | 1.12 | 1.00 | 0.00 | -0.01 | 4/16/2024 | 4/26/2024 3:59:52 PM EST |
| 105.00 | 25.50 | 30.40 | 27.64 | +4.34 | +18.63% | 1 | 1 | 1.03 | 1.00 | 0.00 | -0.02 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 110.00 | 20.60 | 25.40 | % | 0 | 0 | 0.89 | 0.99 | 0.00 | -0.02 | 4/26/2024 3:59:52 PM EST | |||
| 115.00 | 15.50 | 20.40 | % | 0 | 0 | 0.74 | 0.95 | 0.01 | -0.04 | 4/26/2024 3:59:52 PM EST | |||
| 120.00 | 11.70 | 16.00 | 13.08 | +1.28 | +10.85% | 1 | 17 | 0.62 | 0.90 | 0.02 | -0.06 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 125.00 | 8.50 | 9.80 | 8.95 | +1.65 | +22.61% | 2 | 21 | 0.32 | 0.81 | 0.03 | -0.08 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 130.00 | 5.00 | 5.30 | 5.25 | +1.75 | +50.00% | 37 | 243 | 0.28 | 0.64 | 0.04 | -0.09 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 135.00 | 2.50 | 2.65 | 2.60 | +0.56 | +27.46% | 118 | 3,170 | 0.28 | 0.42 | 0.05 | -0.09 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 140.00 | 1.00 | 1.20 | 1.05 | +0.30 | +40.00% | 15 | 120 | 0.27 | 0.22 | 0.03 | -0.07 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 145.00 | 0.35 | 0.60 | 0.36 | +0.09 | +33.34% | 5 | 160 | 0.29 | 0.11 | 0.02 | -0.04 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 150.00 | 0.05 | 0.50 | 0.36 | 0.00 | 0.00% | 0 | 14 | 0.30 | 0.05 | 0.01 | -0.02 | 3/21/2024 | 4/26/2024 3:59:52 PM EST |
| 155.00 | 0.00 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.48 | 0.01 | 0.00 | -0.01 | 3/25/2024 | 4/26/2024 3:59:52 PM EST |
| 160.00 | 0.00 | 1.60 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 165.00 | 0.00 | 1.55 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 170.00 | 0.00 | 0.75 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 175.00 | 0.00 | 1.50 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 180.00 | 0.00 | 0.75 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 185.00 | 0.00 | 1.05 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 1.55 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 70.00 | 0.00 | 1.55 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 75.00 | 0.00 | 1.55 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 80.00 | 0.00 | 1.55 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 85.00 | 0.00 | 1.55 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 90.00 | 0.00 | 0.20 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 100.00 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 20 | 0.65 | 0.00 | 0.00 | -0.01 | 3/12/2024 | 4/26/2024 3:59:52 PM EST |
| 105.00 | 0.00 | 0.75 | 0.37 | 0.00 | 0.00% | 0 | 15 | 0.71 | 0.00 | 0.00 | -0.02 | 4/15/2024 | 4/26/2024 3:59:52 PM EST |
| 110.00 | 0.10 | 1.75 | 0.20 | 0.00 | 0.00% | 0 | 27 | 0.58 | -0.01 | 0.00 | -0.02 | 4/23/2024 | 4/26/2024 3:59:52 PM EST |
| 115.00 | 0.05 | 0.30 | 0.46 | 0.00 | 0.00% | 0 | 5 | 0.34 | -0.05 | 0.01 | -0.04 | 4/22/2024 | 4/26/2024 3:59:52 PM EST |
| 120.00 | 0.30 | 0.50 | 0.45 | -0.23 | -33.83% | 11 | 24 | 0.32 | -0.10 | 0.02 | -0.06 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 125.00 | 0.95 | 1.10 | 1.10 | -0.33 | -23.08% | 35 | 195 | 0.30 | -0.19 | 0.03 | -0.08 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 130.00 | 2.20 | 2.45 | 2.60 | -1.00 | -27.78% | 6 | 82 | 0.29 | -0.36 | 0.04 | -0.09 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 135.00 | 4.70 | 4.90 | 4.90 | -3.40 | -40.97% | 5 | 3 | 0.28 | -0.58 | 0.05 | -0.09 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 140.00 | 7.50 | 10.80 | 12.30 | 0.00 | 0.00% | 0 | 5 | 0.33 | -0.78 | 0.03 | -0.07 | 4/8/2024 | 4/26/2024 3:59:52 PM EST |
| 145.00 | 10.80 | 14.90 | % | 0 | 0 | 0.56 | -0.89 | 0.02 | -0.04 | 4/26/2024 3:59:52 PM EST | |||
| 150.00 | 15.10 | 20.00 | % | 0 | 0 | 0.66 | -0.95 | 0.01 | -0.02 | 4/26/2024 3:59:52 PM EST | |||
| 155.00 | 20.10 | 25.00 | % | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 160.00 | 25.10 | 30.00 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 165.00 | 30.10 | 35.00 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 170.00 | 35.10 | 40.00 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 175.00 | 40.10 | 45.00 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 180.00 | 45.10 | 50.00 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 185.00 | 50.10 | 55.00 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST |