Options Chain for XYLEM INC COM (XYL) - $132.40 as of 4/29/2024 2:41:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 65.00 | 69.90 | % | 0 | 0 | 2.52 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:58:51 PM EST | |||
| 70.00 | 60.00 | 64.90 | % | 0 | 0 | 2.29 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:58:51 PM EST | |||
| 75.00 | 55.20 | 60.00 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:58:51 PM EST | |||
| 80.00 | 50.20 | 55.00 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:58:51 PM EST | |||
| 85.00 | 45.20 | 50.00 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:58:51 PM EST | |||
| 90.00 | 40.20 | 45.00 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:58:51 PM EST | |||
| 95.00 | 35.20 | 40.00 | 34.30 | 0.00 | 0.00% | 0 | 2 | 1.37 | 1.00 | 0.00 | -0.02 | 3/12/2024 | 4/29/2024 1:58:51 PM EST |
| 100.00 | 30.20 | 35.00 | 28.93 | 0.00 | 0.00% | 0 | 1 | 1.21 | 1.00 | 0.00 | -0.02 | 4/16/2024 | 4/29/2024 1:58:51 PM EST |
| 105.00 | 25.10 | 30.00 | 27.64 | 0.00 | 0.00% | 0 | 1 | 1.06 | 1.00 | 0.00 | -0.02 | 4/26/2024 | 4/29/2024 1:58:51 PM EST |
| 110.00 | 20.30 | 25.00 | % | 0 | 0 | 0.96 | 0.98 | 0.00 | -0.04 | 4/29/2024 1:58:51 PM EST | |||
| 115.00 | 15.60 | 20.00 | % | 0 | 0 | 0.81 | 0.95 | 0.01 | -0.05 | 4/29/2024 1:58:51 PM EST | |||
| 120.00 | 12.50 | 14.00 | 13.08 | 0.00 | 0.00% | 0 | 17 | 0.48 | 0.89 | 0.02 | -0.07 | 4/26/2024 | 4/29/2024 1:58:51 PM EST |
| 125.00 | 8.40 | 8.70 | 8.50 | -0.45 | -5.03% | 2 | 19 | 0.32 | 0.81 | 0.03 | -0.09 | 4/29/2024 | 4/29/2024 1:58:51 PM EST |
| 130.00 | 4.80 | 5.00 | 4.90 | -0.35 | -6.67% | 8 | 216 | 0.30 | 0.64 | 0.04 | -0.10 | 4/29/2024 | 4/29/2024 1:58:51 PM EST |
| 135.00 | 2.30 | 2.40 | 2.30 | -0.30 | -11.54% | 75 | 3,060 | 0.29 | 0.40 | 0.05 | -0.10 | 4/29/2024 | 4/29/2024 1:58:51 PM EST |
| 140.00 | 0.90 | 1.05 | 1.10 | +0.05 | +4.77% | 17 | 121 | 0.29 | 0.21 | 0.03 | -0.07 | 4/29/2024 | 4/29/2024 1:58:51 PM EST |
| 145.00 | 0.30 | 0.55 | 0.55 | +0.19 | +52.78% | 2 | 161 | 0.30 | 0.10 | 0.02 | -0.05 | 4/29/2024 | 4/29/2024 1:58:51 PM EST |
| 150.00 | 0.05 | 0.50 | 0.36 | 0.00 | 0.00% | 0 | 14 | 0.33 | 0.04 | 0.01 | -0.02 | 3/21/2024 | 4/29/2024 1:58:51 PM EST |
| 155.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.53 | 0.01 | 0.00 | -0.01 | 3/25/2024 | 4/29/2024 1:58:51 PM EST |
| 160.00 | 0.00 | 0.75 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:51 PM EST | |||
| 165.00 | 0.00 | 0.75 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:51 PM EST | |||
| 170.00 | 0.00 | 0.75 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:51 PM EST | |||
| 175.00 | 0.00 | 0.75 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:51 PM EST | |||
| 180.00 | 0.00 | 0.75 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:51 PM EST | |||
| 185.00 | 0.00 | 0.75 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:51 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 | 0.15 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:58:51 PM EST | |||
| 70.00 | 0.00 | 0.15 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:58:51 PM EST | |||
| 75.00 | 0.00 | 0.15 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:58:51 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:58:51 PM EST | |||
| 85.00 | 0.00 | 0.20 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:58:51 PM EST | |||
| 90.00 | 0.00 | 0.20 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:58:51 PM EST | |||
| 95.00 | 0.00 | 0.20 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | -0.02 | 4/29/2024 1:58:51 PM EST | |||
| 100.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 20 | 0.68 | 0.00 | 0.00 | -0.02 | 3/12/2024 | 4/29/2024 1:58:51 PM EST |
| 105.00 | 0.00 | 0.20 | 0.37 | 0.00 | 0.00% | 0 | 15 | 0.76 | 0.00 | 0.00 | -0.02 | 4/15/2024 | 4/29/2024 1:58:51 PM EST |
| 110.00 | 0.10 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 27 | 0.46 | -0.02 | 0.00 | -0.04 | 4/23/2024 | 4/29/2024 1:58:51 PM EST |
| 115.00 | 0.05 | 0.75 | 0.46 | 0.00 | 0.00% | 0 | 5 | 0.41 | -0.05 | 0.01 | -0.05 | 4/22/2024 | 4/29/2024 1:58:51 PM EST |
| 120.00 | 0.35 | 0.50 | 0.45 | 0.00 | 0.00% | 0 | 33 | 0.35 | -0.11 | 0.02 | -0.07 | 4/26/2024 | 4/29/2024 1:58:51 PM EST |
| 125.00 | 0.95 | 1.05 | 1.10 | 0.00 | 0.00% | 0 | 169 | 0.32 | -0.19 | 0.03 | -0.09 | 4/26/2024 | 4/29/2024 1:58:51 PM EST |
| 130.00 | 2.25 | 2.40 | 2.35 | -0.25 | -9.62% | 25 | 76 | 0.30 | -0.36 | 0.04 | -0.10 | 4/29/2024 | 4/29/2024 1:58:51 PM EST |
| 135.00 | 4.70 | 5.00 | 4.90 | 0.00 | 0.00% | 24 | 8 | 0.28 | -0.60 | 0.05 | -0.10 | 4/29/2024 | 4/29/2024 1:58:51 PM EST |
| 140.00 | 6.60 | 8.80 | 12.30 | 0.00 | 0.00% | 0 | 5 | 0.40 | -0.79 | 0.03 | -0.07 | 4/8/2024 | 4/29/2024 1:58:51 PM EST |
| 145.00 | 12.30 | 14.00 | % | 0 | 0 | 0.48 | -0.90 | 0.02 | -0.05 | 4/29/2024 1:58:51 PM EST | |||
| 150.00 | 15.50 | 20.30 | % | 0 | 0 | 0.70 | -0.96 | 0.01 | -0.02 | 4/29/2024 1:58:51 PM EST | |||
| 155.00 | 20.50 | 25.40 | % | 0 | 0 | 0.80 | -0.99 | 0.00 | -0.01 | 4/29/2024 1:58:51 PM EST | |||
| 160.00 | 25.90 | 30.40 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:51 PM EST | |||
| 165.00 | 30.60 | 35.50 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:51 PM EST | |||
| 170.00 | 35.50 | 40.40 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:51 PM EST | |||
| 175.00 | 40.50 | 45.40 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:51 PM EST | |||
| 180.00 | 45.50 | 50.40 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:51 PM EST | |||
| 185.00 | 51.10 | 55.50 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:51 PM EST |