Options Chain for XYLEM INC COM (XYL) - $141.12 as of 11/26/2025 9:07:57 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 74.70 | 78.80 | 76.75 | % | 1.18 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:05 PM EST | |||
| 70.00 | 69.60 | 73.80 | 71.70 | % | 1.02 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:05 PM EST | |||
| 75.00 | 64.70 | 68.90 | 66.80 | % | 0.89 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:05 PM EST | |||
| 80.00 | 59.80 | 64.00 | 61.90 | % | 0.77 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:05 PM EST | |||
| 85.00 | 54.80 | 58.90 | 56.85 | % | 0.67 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:05 PM EST | |||
| 90.00 | 49.90 | 54.00 | 51.95 | 51.00 | 0.00 | 0.00% | 0.58 | 0 | 18 | 0.98 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 11/26/2025 4:00:05 PM EST |
| 95.00 | 44.90 | 49.00 | 46.95 | % | 0.49 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:05 PM EST | |||
| 100.00 | 40.00 | 44.10 | 42.05 | % | 0.42 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:05 PM EST | |||
| 105.00 | 35.10 | 39.20 | 37.15 | % | 0.35 | 0 | 0 | 0.73 | 1.00 | 0.00 | -0.01 | 11/26/2025 4:00:05 PM EST | |||
| 110.00 | 30.60 | 33.20 | 31.90 | % | 0.29 | 0 | 0 | 0.52 | 0.99 | 0.00 | -0.02 | 11/26/2025 4:00:05 PM EST | |||
| 115.00 | 25.60 | 28.90 | 27.25 | 25.50 | 0.00 | 0.00% | 0.24 | 0 | 15 | 0.52 | 0.97 | 0.00 | -0.03 | 11/24/2025 | 11/26/2025 4:00:05 PM EST |
| 120.00 | 21.40 | 24.10 | 22.75 | 31.80 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.46 | 0.94 | 0.01 | -0.03 | 11/4/2025 | 11/26/2025 4:00:05 PM EST |
| 125.00 | 16.80 | 18.80 | 17.80 | 20.30 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.36 | 0.91 | 0.01 | -0.04 | 9/26/2025 | 11/26/2025 4:00:05 PM EST |
| 130.00 | 12.20 | 14.90 | 13.55 | 13.55 | -0.45 | -3.22% | 0.10 | 6 | 69 | 0.35 | 0.84 | 0.02 | -0.05 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 135.00 | 8.40 | 9.60 | 9.00 | 9.20 | 0.00 | 0.00% | 0.07 | 0 | 43 | 0.22 | 0.75 | 0.03 | -0.05 | 11/24/2025 | 11/26/2025 4:00:05 PM EST |
| 140.00 | 5.00 | 7.90 | 6.45 | 5.80 | -0.60 | -9.38% | 0.05 | 7 | 331 | 0.25 | 0.59 | 0.04 | -0.05 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 145.00 | 2.90 | 3.30 | 3.10 | 3.30 | -0.30 | -8.34% | 0.02 | 1 | 251 | 0.20 | 0.41 | 0.04 | -0.05 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 150.00 | 1.15 | 2.00 | 1.58 | 1.66 | -0.24 | -12.64% | 0.01 | 2 | 540 | 0.20 | 0.26 | 0.03 | -0.04 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 155.00 | 0.60 | 1.30 | 0.95 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 83 | 0.22 | 0.15 | 0.02 | -0.03 | 11/25/2025 | 11/26/2025 4:00:05 PM EST |
| 160.00 | 0.35 | 0.60 | 0.48 | 0.35 | -0.25 | -41.67% | 0.00 | 2 | 328 | 0.22 | 0.08 | 0.01 | -0.02 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 1.39 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.30 | 0.04 | 0.01 | -0.01 | 11/5/2025 | 11/26/2025 4:00:05 PM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.34 | 0.02 | 0.00 | -0.01 | 11/19/2025 | 11/26/2025 4:00:05 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.38 | 0.01 | 0.00 | 0.00 | 11/19/2025 | 11/26/2025 4:00:05 PM EST |
| 180.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.42 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 11/26/2025 4:00:05 PM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.46 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 11/26/2025 4:00:05 PM EST |
| 190.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.49 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 11/26/2025 4:00:05 PM EST |
| 195.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:05 PM EST | |||
| 200.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:05 PM EST | |||
| 210.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.22 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 11/26/2025 4:00:05 PM EST |
| 70.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:05 PM EST | |||
| 75.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:05 PM EST | |||
| 80.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:05 PM EST | |||
| 85.00 | 0.00 | 1.15 | 0.58 | 0.81 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.93 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 11/26/2025 4:00:05 PM EST |
| 90.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:05 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.69 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/26/2025 4:00:05 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.62 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 11/26/2025 4:00:05 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.55 | 0.00 | 0.00 | -0.01 | 8/11/2025 | 11/26/2025 4:00:05 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.48 | -0.01 | 0.00 | -0.02 | 8/22/2025 | 11/26/2025 4:00:05 PM EST |
| 115.00 | 0.05 | 0.75 | 0.40 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.33 | -0.03 | 0.00 | -0.03 | 11/17/2025 | 11/26/2025 4:00:05 PM EST |
| 120.00 | 0.10 | 0.75 | 0.43 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.29 | -0.06 | 0.01 | -0.03 | 11/24/2025 | 11/26/2025 4:00:05 PM EST |
| 125.00 | 0.10 | 2.05 | 1.08 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.29 | -0.09 | 0.01 | -0.04 | 10/9/2025 | 11/26/2025 4:00:05 PM EST |
| 130.00 | 0.20 | 1.65 | 0.93 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 79 | 0.22 | -0.16 | 0.02 | -0.05 | 11/17/2025 | 11/26/2025 4:00:05 PM EST |
| 135.00 | 1.45 | 2.10 | 1.78 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.22 | -0.25 | 0.03 | -0.05 | 11/25/2025 | 11/26/2025 4:00:05 PM EST |
| 140.00 | 3.20 | 3.80 | 3.50 | 3.60 | +0.20 | +5.89% | 0.03 | 1 | 78 | 0.21 | -0.41 | 0.04 | -0.05 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 145.00 | 5.50 | 6.40 | 5.95 | 5.80 | 0.00 | 0.00% | 0.04 | 0 | 67 | 0.20 | -0.59 | 0.04 | -0.05 | 11/25/2025 | 11/26/2025 4:00:05 PM EST |
| 150.00 | 8.30 | 10.60 | 9.45 | 11.94 | 0.00 | 0.00% | 0.06 | 0 | 519 | 0.27 | -0.74 | 0.03 | -0.04 | 11/19/2025 | 11/26/2025 4:00:05 PM EST |
| 155.00 | 12.50 | 15.30 | 13.90 | 9.30 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.32 | -0.85 | 0.02 | -0.03 | 10/3/2025 | 11/26/2025 4:00:05 PM EST |
| 160.00 | 17.20 | 20.20 | 18.70 | % | 0.12 | 0 | 0 | 0.38 | -0.92 | 0.01 | -0.02 | 11/26/2025 4:00:05 PM EST | |||
| 165.00 | 21.60 | 25.60 | 23.60 | % | 0.14 | 0 | 0 | 0.46 | -0.96 | 0.01 | -0.01 | 11/26/2025 4:00:05 PM EST | |||
| 170.00 | 26.60 | 30.80 | 28.70 | % | 0.17 | 0 | 0 | 0.51 | -0.98 | 0.00 | -0.01 | 11/26/2025 4:00:05 PM EST | |||
| 175.00 | 31.60 | 35.80 | 33.70 | % | 0.19 | 0 | 0 | 0.57 | -0.99 | 0.00 | 0.00 | 11/26/2025 4:00:05 PM EST | |||
| 180.00 | 36.60 | 40.80 | 38.70 | % | 0.22 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:05 PM EST | |||
| 185.00 | 41.60 | 45.80 | 43.70 | % | 0.24 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:05 PM EST | |||
| 190.00 | 46.60 | 50.80 | 48.70 | % | 0.26 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:05 PM EST | |||
| 195.00 | 51.60 | 55.80 | 53.70 | % | 0.28 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:05 PM EST | |||
| 200.00 | 56.70 | 60.80 | 58.75 | % | 0.29 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:05 PM EST | |||
| 210.00 | 66.60 | 70.80 | 68.70 | % | 0.33 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:05 PM EST |