NASDAQ:XLNX - Xilinx Options Chain

Get Started

$77.57 +0.85 (+1.11 %)

(As of 09/18/2018 04:00 PM ET)

Previous Close$76.72

Today's Range$76.69 - $77.94

52-Week Range$62.27 - $79.50

Volume1.42 million shs

Average Volume2.48 million shs

Market Capitalization$19.62 billion

P/E Ratio27.18

Dividend Yield1.86%

Beta1.03

Xilinx (NASDAQ:XLNX) Options Chain

Options Date:

Options Type:

Moneyness:

Expires	Strike Price	Close Price	Put/Call	Volume	Open Interest	Implied Volatility	Delta
9/21/2018	$110.00	$0.065	Call	0	0	1.53852 (+0.407505)	0.015551
9/21/2018	$105.00	$0.000	Call	0	10		0
9/21/2018	$100.00	$0.065	Call	0	0	1.1886 (+0.333105)	0.019392
9/21/2018	$95.00	$0.030	Call	0	104	0.890945 (+0.201598)	0.01244
9/21/2018	$90.00	$0.025	Call	0	184	0.677452 (+0.137916)	0.013425
9/21/2018	$87.00	$0.055	Call	0	0	0.622956 (+0.187448)	0.029149
9/21/2018	$86.00	$0.060	Call	0	0	0.584004 (+0.1849)	0.033263
9/21/2018	$85.00	$0.025	Call	0	408	0.464349 (+0.10266)	0.018708
9/21/2018	$84.00	$0.055	Call	0	0	0.476367 (+0.147958)	0.036715
9/21/2018	$83.00	$0.055	Call	0	0	0.424614 (+0.127519)	0.040523
9/21/2018	$82.50	$0.055	Call	0	1,084	0.39808 (+0.130725)	0.042824
9/21/2018	$82.00	$0.055	Call	0	0	0.371072 (+0.10926)	0.04548
9/21/2018	$81.00	$0.055	Call	0	14 (+10)	0.315386 (+0.060957)	0.052239
9/21/2018	$80.00	$0.120	Call	10	1,004 (-4)	0.310497 (+0.089824)	0.102503
9/21/2018	$79.00	$0.195	Call	10	1,301	0.281433 (+0.05397)	0.164891
9/21/2018	$78.00	$0.390	Call	10	32 (+12)	0.273434 (+0.049649)	0.288126
9/21/2018	$77.50	$0.550	Call	1	830 (-15)	0.27383 (+0.050879)	0.369311
9/21/2018	$77.00	$0.750	Call	0	19 (+1)	0.273578 (+0.039781)	0.456993
9/21/2018	$76.00	$1.315	Call	0	58 (+22)	0.283211 (-0.015113)	0.632154
9/21/2018	$75.00	$2.090	Call	27	944 (-1)	0.313889 (+0.055083)	0.761369
9/21/2018	$74.50	$0.000	Call	0	0		0
9/21/2018	$74.00	$3.830	Call	0	44	0.699502 (+0.459779)	0.702453
9/21/2018	$73.50	$0.000	Call	0	0		0
9/21/2018	$73.00	$4.010	Call	250	273	0.459535 (+0.039577)	0.85546
9/21/2018	$72.50	$4.350	Call	8	3,261 (-26)	0.394647 (+0.077333)	0.91826
9/21/2018	$72.00	$5.030	Call	0	36	0.555575 (+0.212802)	0.869329
9/21/2018	$71.50	$5.475	Call	0	0	0.562465 (+0.155552)	0.890377
9/21/2018	$71.00	$6.125	Call	0	44	0.696177 (+0.327947)	0.864664
9/21/2018	$70.50	$6.525	Call	0	0	0.676911 (+0.181218)	0.890755
9/21/2018	$70.00	$7.450	Call	0	948	0.959679 (+0.515977)	0.832492
9/21/2018	$69.50	$7.575	Call	0	0	0.793008 (+0.208235)	0.891352
9/21/2018	$69.00	$8.200	Call	0	0	0.915414 (+0.4887)	0.876176
9/21/2018	$68.50	$9.000	Call	0	0	1.1298 (+0.324607)	0.845782
9/21/2018	$68.00	$9.050	Call	0	2	0.89923 (+0.304465)	0.908284
9/21/2018	$67.50	$10.300	Call	0	243	1.38179 (+0.587551)	0.831072
9/21/2018	$67.00	$10.000	Call	0	0	0.939542 (+0.191601)	0.923346
9/21/2018	$66.50	$11.150	Call	0	0	1.40554 (+0.466339)	0.852247
9/21/2018	$66.00	$11.000	Call	0	0	1.01914 (+0.292787)	0.92859
9/21/2018	$65.50	$12.125	Call	0	0	1.49096 (+0.458484)	0.862572
9/21/2018	$65.00	$12.150	Call	0	668	1.22347 (+0.301775)	0.912998
9/21/2018	$64.00	$13.075	Call	0	0	1.25194 (+0.389197)	0.926441
9/21/2018	$63.00	$13.950	Call	0	0	1.20782 (+0.395026)	0.947661
9/21/2018	$62.50	$14.425	Call	0	60	1.21362 (+0.240119)	0.953342
9/21/2018	$62.00	$15.350	Call	0	0	1.6457	0.907161
9/21/2018	$61.00	$16.000	Call	0	0	1.43145 (+0.447329)	0.945859
9/21/2018	$60.00	$16.975	Call	0	2	1.47449 (+0.4411)	0.952601
9/21/2018	$57.50	$19.600	Call	0	0	1.83609 (+0.863239)	0.944884
9/21/2018	$55.00	$21.950	Call	0	31	1.85589 (+0.529601)	0.964927
9/21/2018	$50.00	$26.675	Call	0	0		0
9/21/2018	$45.00	$31.725	Call	0	0		0
9/21/2018	$110.00	$33.300	Put	0	0	1.39189 (-0.239111)	-0.993296
9/21/2018	$105.00	$28.450	Put	0	0	1.62665 (+0.306563)	-0.96425
9/21/2018	$100.00	$23.325	Put	0	0	1.17118 (+0.035412)	-0.98466
9/21/2018	$95.00	$18.750	Put	0	0	1.46426 (+0.401318)	-0.908413
9/21/2018	$90.00	$13.275	Put	0	0		0
9/21/2018	$87.00	$10.600	Put	0	0	0.900389 (+0.276166)	-0.901821
9/21/2018	$86.00	$9.325	Put	0	0	0.577209 (+0.024186)	-0.971268
9/21/2018	$85.00	$8.175	Put	0	0
9/21/2018	$84.00	$7.325	Put	0	0	0.477734 (-0.095602)	-0.966933
9/21/2018	$83.00	$6.375	Put	0	0	0.483984 (+0.087862)	-0.93886
9/21/2018	$82.50	$5.875	Put	0	0	0.454156 (+0.056815)	-0.936408
9/21/2018	$82.00	$5.230	Put	0	0		0
9/21/2018	$81.00	$4.335	Put	0	0	0.323301 (-0.01975)	-0.945595
9/21/2018	$80.00	$4.175	Put	0	148	0.655746	-0.717243
9/21/2018	$79.00	$3.440	Put	0	26	0.64982 (+0.410127)	-0.654157
9/21/2018	$78.00	$1.815	Put	0	11	0.326792 (+0.105458)	-0.678496
9/21/2018	$77.50	$1.300	Put	2	30 (+1)	0.269406 (+0.04486)	-0.635467
9/21/2018	$77.00	$1.015	Put	2	11	0.269919 (+0.04546)	-0.543957
9/21/2018	$76.00	$0.570	Put	5	32 (-5)	0.278795 (+0.044177)	-0.365232
9/21/2018	$75.00	$0.320	Put	14	180 (+10)	0.299872 (+0.052478)	-0.226041
9/21/2018	$74.50	$0.225	Put	10	0	0.299419 (+0.03516)	-0.169452
9/21/2018	$74.00	$0.160	Put	1	18	0.312389 (+0.061365)	-0.126761
9/21/2018	$73.50	$0.135	Put	0	0	0.330087 (+0.040246)	-0.102995
9/21/2018	$73.00	$0.090	Put	3	6	0.335826 (+0.031826)	-0.073316
9/21/2018	$72.50	$0.090	Put	10	859 (-5)	0.37228 (+0.069604)	-0.066644
9/21/2018	$72.00	$0.060	Put	0	1	0.368639 (+0.050576)	-0.046886
9/21/2018	$71.50	$0.065	Put	0	0	0.406746 (+0.06057)	-0.045788
9/21/2018	$71.00	$0.060	Put	0	5	0.433624 (+0.067124)	-0.040587
9/21/2018	$70.50	$0.055	Put	0	0	0.460261 (+0.068647)	-0.03582
9/21/2018	$70.00	$0.045	Put	17	5,292 (-31)	0.480398 (+0.058938)	-0.029164
9/21/2018	$69.50	$0.060	Put	0	0	0.53418 (+0.097254)	-0.034326
9/21/2018	$69.00	$0.055	Put	0	0	0.561557 (+0.101845)	-0.030703
9/21/2018	$68.50	$0.060	Put	0	0	0.601178 (+0.116011)	-0.03089
9/21/2018	$68.00	$0.085	Put	0	0	0.666989 (+0.118318)	-0.0376
9/21/2018	$67.50	$0.045	Put	2	325	0.63112 (+0.090709)	-0.023019
9/21/2018	$67.00	$0.080	Put	0	0	0.730276 (+0.13473)	-0.033167
9/21/2018	$66.50	$0.055	Put	0	0	0.716533 (+0.142112)	-0.024311
9/21/2018	$66.00	$0.055	Put	0	3	0.749026 (+0.210378)	-0.023576
9/21/2018	$65.50	$0.050	Put	0	0	0.763099 (+0.140131)	-0.020717
9/21/2018	$65.00	$0.015	Put	11	4,533 (-19)	0.677459 (+0.139252)	-0.008002
9/21/2018	$64.00	$0.000	Put	0	0		0
9/21/2018	$63.00	$0.000	Put	0	0		0
9/21/2018	$62.50	$0.025	Put	0	1,215	0.875 (+0.30625)	-0.00975
9/21/2018	$62.00	$0.000	Put	0	0		0
9/21/2018	$61.00	$0.000	Put	0	0		0
9/21/2018	$60.00	$0.025	Put	0	242	1.02482 (+0.124717)	-0.00852
9/21/2018	$57.50	$0.025	Put	0	213	1.1791 (+0.148258)	-0.007488
9/21/2018	$55.00	$0.000	Put	0	51		0
9/21/2018	$50.00	$0.025	Put	0	137	1.68971 (+0.226054)	-0.00548
9/21/2018	$45.00	$0.025	Put	0	208	2.0668 (+0.263717)	-0.004431

End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 9/18/2018 by MarketBeat.com Staff

Featured Article: Asset Allocation and Your Retirement