XLI options chain $172.78
← Back to XLI stock page
In-the-money contracts are shaded relative to the current underlying price ($172.78).
Calls
| Contract | Strike | Last | Change | Bid | Ask | Volume |
|---|
| XLI260904C00095000 |
$95.00 |
$78.29 |
— |
$78.07 |
$79.11 |
2 |
| XLI260904C00100000 |
$100.00 |
$73.16 |
— |
$70.77 |
$75.53 |
4 |
| XLI260904C00105000 |
$105.00 |
$67.96 |
— |
$67.47 |
$69.38 |
5 |
| XLI260904C00110000 |
$110.00 |
$63.18 |
— |
$61.97 |
$65.79 |
4 |
| XLI260904C00115000 |
$115.00 |
— |
— |
$56.12 |
$60.58 |
— |
| XLI260904C00120000 |
$120.00 |
— |
— |
$52.18 |
$54.39 |
— |
| XLI260904C00125000 |
$125.00 |
— |
— |
$46.92 |
$49.76 |
— |
| XLI260904C00130000 |
$130.00 |
— |
— |
$42.11 |
$45.17 |
— |
| XLI260904C00135000 |
$135.00 |
$38.16 |
— |
$36.76 |
$39.89 |
3 |
| XLI260904C00140000 |
$140.00 |
— |
— |
$31.56 |
$34.64 |
— |
| XLI260904C00145000 |
$145.00 |
$27.97 |
— |
$27.20 |
$28.79 |
3 |
| XLI260904C00150000 |
$150.00 |
$23.06 |
-2.15 (-8.5%) |
$21.10 |
$23.87 |
3 |
| XLI260904C00155000 |
$155.00 |
$17.85 |
— |
$17.40 |
$18.60 |
2 |
| XLI260904C00160000 |
$160.00 |
$12.89 |
— |
$12.93 |
$13.41 |
4 |
| XLI260904C00164000 |
$164.00 |
— |
— |
$8.90 |
$9.10 |
— |
| XLI260904C00165000 |
$165.00 |
$8.65 |
-1.78 (-17.1%) |
$7.73 |
$8.13 |
6 |
| XLI260904C00166000 |
$166.00 |
$9.50 |
— |
$6.39 |
$7.19 |
3 |
| XLI260904C00167000 |
$167.00 |
$8.45 |
— |
$5.43 |
$6.35 |
3 |
| XLI260904C00167500 |
$167.50 |
$8.01 |
— |
$5.34 |
$5.73 |
3 |
| XLI260904C00168000 |
$168.00 |
— |
— |
$4.82 |
$5.19 |
— |
| XLI260904C00169000 |
$169.00 |
— |
— |
$3.78 |
$4.35 |
— |
| XLI260904C00170000 |
$170.00 |
$16.05 |
-0.38 (-2.3%) |
$2.85 |
$3.34 |
1 |
| XLI260904C00171000 |
$171.00 |
$2.41 |
-1.79 (-42.6%) |
$1.80 |
$2.33 |
56 |
| XLI260904C00172000 |
$172.00 |
$1.30 |
-0.24 (-15.6%) |
$1.22 |
$1.53 |
147 |
| XLI260904C00172500 |
$172.50 |
$1.06 |
-2.14 (-66.9%) |
$0.90 |
$1.12 |
5 |
| XLI260904C00173000 |
$173.00 |
$0.90 |
-0.14 (-13.5%) |
$0.62 |
$0.80 |
52 |
| XLI260904C00174000 |
$174.00 |
$0.45 |
-0.13 (-22.4%) |
$0.34 |
$0.46 |
62 |
| XLI260904C00175000 |
$175.00 |
$0.18 |
-0.20 (-52.6%) |
$0.18 |
$0.29 |
28 |
| XLI260904C00176000 |
$176.00 |
$0.11 |
-0.09 (-45.0%) |
$0.05 |
$0.15 |
106 |
| XLI260904C00177000 |
$177.00 |
$0.11 |
-0.03 (-21.4%) |
$0.04 |
$0.10 |
1 |
| XLI260904C00177500 |
$177.50 |
$0.06 |
-0.11 (-64.7%) |
$0.01 |
$0.12 |
1 |
| XLI260904C00178000 |
$178.00 |
$0.02 |
-0.18 (-90.0%) |
$0.00 |
$0.08 |
7 |
| XLI260904C00179000 |
$179.00 |
$0.07 |
+0.02 (+40.0%) |
$0.00 |
$0.11 |
1 |
| XLI260904C00180000 |
$180.00 |
$0.03 |
-0.04 (-57.1%) |
$0.00 |
$0.11 |
2 |
| XLI260904C00181000 |
$181.00 |
$0.02 |
-0.01 (-33.3%) |
$0.00 |
$0.11 |
2 |
| XLI260904C00182000 |
$182.00 |
$0.05 |
-0.07 (-58.3%) |
$0.00 |
$0.01 |
1 |
| XLI260904C00182500 |
$182.50 |
$0.06 |
-0.06 (-50.0%) |
$0.00 |
$0.01 |
8 |
| XLI260904C00183000 |
$183.00 |
$0.03 |
-0.05 (-62.5%) |
$0.00 |
$0.01 |
3 |
| XLI260904C00184000 |
$184.00 |
$0.02 |
-0.04 (-66.7%) |
$0.00 |
$0.01 |
21 |
| XLI260904C00185000 |
$185.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
1 |
| XLI260904C00186000 |
$186.00 |
$0.06 |
-0.06 (-50.0%) |
$0.00 |
$0.01 |
27 |
| XLI260904C00187000 |
$187.00 |
$0.08 |
-0.10 (-55.6%) |
$0.00 |
$0.04 |
8 |
| XLI260904C00187500 |
$187.50 |
$0.04 |
-0.03 (-42.9%) |
$0.00 |
$0.01 |
20 |
| XLI260904C00188000 |
$188.00 |
$0.01 |
-0.02 (-66.7%) |
$0.00 |
$0.01 |
1 |
| XLI260904C00189000 |
$189.00 |
$0.03 |
-1.23 (-97.6%) |
$0.00 |
$0.04 |
14 |
| XLI260904C00190000 |
$190.00 |
$0.06 |
-0.17 (-73.9%) |
$0.00 |
$0.01 |
2 |
| XLI260904C00191000 |
$191.00 |
$0.02 |
-0.09 (-81.8%) |
$0.00 |
$0.01 |
10 |
| XLI260904C00192000 |
$192.00 |
$0.03 |
-1.14 (-97.4%) |
$0.00 |
$0.01 |
56 |
| XLI260904C00192500 |
$192.50 |
$0.01 |
-0.02 (-66.7%) |
$0.00 |
$0.01 |
1 |
| XLI260904C00193000 |
$193.00 |
$0.03 |
-2.12 (-98.6%) |
$0.00 |
$0.01 |
32 |
| XLI260904C00194000 |
$194.00 |
$0.03 |
-0.04 (-57.1%) |
$0.00 |
$0.01 |
40 |
| XLI260904C00195000 |
$195.00 |
$0.04 |
+0.01 (+33.3%) |
$0.00 |
$0.01 |
1 |
| XLI260904C00196000 |
$196.00 |
$0.03 |
-0.05 (-62.5%) |
$0.00 |
$0.01 |
40 |
| XLI260904C00197000 |
$197.00 |
$0.01 |
— |
$0.00 |
$0.04 |
36 |
| XLI260904C00197500 |
$197.50 |
$0.02 |
-0.01 (-33.3%) |
$0.00 |
$0.04 |
4 |
| XLI260904C00198000 |
$198.00 |
$0.03 |
— |
$0.00 |
$0.01 |
16 |
| XLI260904C00199000 |
$199.00 |
$0.03 |
— |
$0.00 |
$0.04 |
4 |
| XLI260904C00200000 |
$200.00 |
$0.03 |
-0.02 (-40.0%) |
$0.00 |
$0.10 |
116 |
| XLI260904C00202500 |
$202.50 |
$0.04 |
-0.01 (-20.0%) |
$0.00 |
$0.06 |
44 |
| XLI260904C00205000 |
$205.00 |
$0.02 |
-0.12 (-85.7%) |
$0.00 |
$0.06 |
9 |
| XLI260904C00210000 |
$210.00 |
— |
— |
$0.00 |
$0.03 |
— |
Puts
| Contract | Strike | Last | Change | Bid | Ask | Volume |
|---|
| XLI260904P00095000 |
$95.00 |
— |
— |
$0.00 |
$0.10 |
— |
| XLI260904P00100000 |
$100.00 |
— |
— |
$0.00 |
$0.04 |
— |
| XLI260904P00105000 |
$105.00 |
— |
— |
$0.00 |
$0.04 |
— |
| XLI260904P00110000 |
$110.00 |
— |
— |
$0.00 |
$0.10 |
— |
| XLI260904P00115000 |
$115.00 |
— |
— |
$0.00 |
$0.06 |
— |
| XLI260904P00120000 |
$120.00 |
— |
— |
$0.00 |
$0.06 |
— |
| XLI260904P00125000 |
$125.00 |
— |
— |
$0.00 |
$0.06 |
— |
| XLI260904P00130000 |
$130.00 |
— |
— |
$0.00 |
$0.01 |
— |
| XLI260904P00135000 |
$135.00 |
$0.03 |
— |
$0.00 |
$0.06 |
3 |
| XLI260904P00140000 |
$140.00 |
$0.01 |
-0.05 (-83.3%) |
$0.00 |
$0.03 |
12 |
| XLI260904P00145000 |
$145.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
3 |
| XLI260904P00150000 |
$150.00 |
$0.01 |
-0.02 (-66.7%) |
$0.00 |
$0.01 |
3 |
| XLI260904P00155000 |
$155.00 |
$0.02 |
+0.00 (+0.0%) |
$0.00 |
$0.06 |
2 |
| XLI260904P00160000 |
$160.00 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.01 |
7 |
| XLI260904P00164000 |
$164.00 |
$0.03 |
+0.00 (+0.0%) |
$0.00 |
$0.12 |
12 |
| XLI260904P00165000 |
$165.00 |
$0.02 |
-0.05 (-71.4%) |
$0.01 |
$0.12 |
4 |
| XLI260904P00166000 |
$166.00 |
$0.04 |
— |
$0.01 |
$0.06 |
8 |
| XLI260904P00167000 |
$167.00 |
$0.04 |
-0.12 (-75.0%) |
$0.03 |
$0.09 |
9 |
| XLI260904P00167500 |
$167.50 |
$0.07 |
+0.00 (+0.0%) |
$0.03 |
$0.04 |
1 |
| XLI260904P00168000 |
$168.00 |
$0.04 |
-0.10 (-71.4%) |
$0.01 |
$0.14 |
5 |
| XLI260904P00169000 |
$169.00 |
$0.12 |
-0.11 (-47.8%) |
$0.01 |
$0.17 |
1 |
| XLI260904P00170000 |
$170.00 |
$0.21 |
-0.14 (-40.0%) |
$0.06 |
$0.24 |
297 |
| XLI260904P00171000 |
$171.00 |
$0.37 |
-0.15 (-28.8%) |
$0.17 |
$0.33 |
9 |
| XLI260904P00172000 |
$172.00 |
$0.58 |
-0.33 (-36.3%) |
$0.35 |
$0.60 |
133 |
| XLI260904P00172500 |
$172.50 |
$0.81 |
-0.37 (-31.4%) |
$0.53 |
$0.84 |
43 |
| XLI260904P00173000 |
$173.00 |
$0.76 |
-0.62 (-44.9%) |
$0.75 |
$1.05 |
25 |
| XLI260904P00174000 |
$174.00 |
$1.49 |
-0.67 (-31.0%) |
$1.25 |
$1.69 |
3 |
| XLI260904P00175000 |
$175.00 |
$2.10 |
-0.55 (-20.8%) |
$1.96 |
$2.45 |
38 |
| XLI260904P00176000 |
$176.00 |
$3.72 |
+2.14 (+135.4%) |
$2.98 |
$3.42 |
49 |
| XLI260904P00177000 |
$177.00 |
$4.06 |
-0.64 (-13.6%) |
$3.87 |
$4.33 |
1 |
| XLI260904P00177500 |
$177.50 |
$5.16 |
+2.77 (+115.9%) |
$4.33 |
$4.92 |
13 |
| XLI260904P00178000 |
$178.00 |
$5.05 |
-0.36 (-6.7%) |
$4.80 |
$5.54 |
3 |
| XLI260904P00179000 |
$179.00 |
$6.56 |
+2.54 (+63.2%) |
$5.75 |
$6.42 |
41 |
| XLI260904P00180000 |
$180.00 |
$7.02 |
+0.14 (+2.0%) |
$6.94 |
$7.74 |
10 |
| XLI260904P00181000 |
$181.00 |
$8.46 |
+5.64 (+200.0%) |
$7.83 |
$8.55 |
1 |
| XLI260904P00182000 |
$182.00 |
$6.97 |
+1.82 (+35.3%) |
$8.93 |
$9.52 |
28 |
| XLI260904P00182500 |
$182.50 |
$4.20 |
+1.74 (+70.7%) |
$9.44 |
$9.74 |
8 |
| XLI260904P00183000 |
$183.00 |
$10.24 |
+2.40 (+30.6%) |
$9.74 |
$10.29 |
1 |
| XLI260904P00184000 |
$184.00 |
$4.19 |
+1.27 (+43.5%) |
$10.71 |
$11.23 |
2 |
| XLI260904P00185000 |
$185.00 |
$7.74 |
+1.18 (+18.0%) |
$11.99 |
$12.28 |
3 |
| XLI260904P00186000 |
$186.00 |
$4.32 |
+1.02 (+30.9%) |
$12.64 |
$13.38 |
8 |
| XLI260904P00187000 |
$187.00 |
$14.75 |
+5.60 (+61.2%) |
$13.81 |
$14.56 |
2 |
| XLI260904P00187500 |
$187.50 |
$3.20 |
-1.55 (-32.6%) |
$14.63 |
$15.06 |
5 |
| XLI260904P00188000 |
$188.00 |
$6.41 |
+1.41 (+28.2%) |
$14.58 |
$15.11 |
17 |
| XLI260904P00189000 |
$189.00 |
$9.90 |
+5.10 (+106.3%) |
$15.33 |
$18.08 |
20 |
| XLI260904P00190000 |
$190.00 |
$11.20 |
+6.61 (+144.0%) |
$16.34 |
$18.76 |
1 |
| XLI260904P00191000 |
$191.00 |
$14.05 |
— |
$17.52 |
$19.92 |
5 |
| XLI260904P00192000 |
$192.00 |
— |
— |
$18.22 |
$20.72 |
— |
| XLI260904P00192500 |
$192.50 |
$20.12 |
+2.94 (+17.1%) |
$18.92 |
$21.79 |
8 |
| XLI260904P00193000 |
$193.00 |
$20.56 |
+2.96 (+16.8%) |
$19.82 |
$22.04 |
10 |
| XLI260904P00194000 |
$194.00 |
$20.33 |
— |
$20.18 |
$22.68 |
2 |
| XLI260904P00195000 |
$195.00 |
$21.09 |
+4.89 (+30.2%) |
$21.13 |
$23.95 |
1 |
| XLI260904P00196000 |
$196.00 |
$21.99 |
— |
$22.35 |
$24.73 |
1 |
| XLI260904P00197000 |
$197.00 |
$21.52 |
— |
$23.33 |
$25.93 |
14 |
| XLI260904P00197500 |
$197.50 |
$21.97 |
— |
$24.03 |
$26.38 |
14 |
| XLI260904P00198000 |
$198.00 |
$23.70 |
— |
$24.57 |
$26.88 |
1 |
| XLI260904P00199000 |
$199.00 |
$24.72 |
— |
$25.04 |
$27.88 |
2 |
| XLI260904P00200000 |
$200.00 |
$25.62 |
— |
$25.88 |
$28.63 |
1 |
| XLI260904P00202500 |
$202.50 |
— |
— |
$28.65 |
$31.52 |
— |
| XLI260904P00205000 |
$205.00 |
— |
— |
$31.68 |
$33.64 |
— |
| XLI260904P00210000 |
$210.00 |
— |
— |
$35.99 |
$38.04 |
— |
