Options Chain for XYLEM INC COM (XYL) - $148.25 as of 10/27/2025 1:49:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 92.30 | 96.30 | 94.30 | % | 1.71 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 10/27/2025 12:59:08 PM EST | |||
| 60.00 | 87.30 | 91.30 | 89.30 | % | 1.49 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 10/27/2025 12:59:08 PM EST | |||
| 65.00 | 82.30 | 86.40 | 84.35 | % | 1.30 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 10/27/2025 12:59:08 PM EST | |||
| 70.00 | 77.30 | 81.50 | 79.40 | % | 1.13 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 10/27/2025 12:59:08 PM EST | |||
| 75.00 | 72.30 | 76.40 | 74.35 | % | 0.99 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 10/27/2025 12:59:08 PM EST | |||
| 80.00 | 67.50 | 71.40 | 69.45 | % | 0.87 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 10/27/2025 12:59:08 PM EST | |||
| 85.00 | 62.50 | 66.40 | 64.45 | 50.68 | 0.00 | 0.00% | 0.76 | 0 | 2 | 1.17 | 1.00 | 0.00 | 0.00 | 10/25/2024 | 10/27/2025 12:59:08 PM EST |
| 90.00 | 57.40 | 61.60 | 59.50 | % | 0.66 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 10/27/2025 12:59:08 PM EST | |||
| 95.00 | 52.60 | 56.50 | 54.55 | 37.00 | 0.00 | 0.00% | 0.57 | 0 | 24 | 0.99 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 10/27/2025 12:59:08 PM EST |
| 100.00 | 47.60 | 51.60 | 49.60 | 30.50 | 0.00 | 0.00% | 0.50 | 0 | 1 | 0.91 | 1.00 | 0.00 | 0.00 | 11/8/2024 | 10/27/2025 12:59:08 PM EST |
| 105.00 | 42.70 | 46.70 | 44.70 | 36.98 | 0.00 | 0.00% | 0.43 | 0 | 3 | 0.81 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 10/27/2025 12:59:08 PM EST |
| 110.00 | 38.60 | 41.60 | 40.10 | 37.50 | 0.00 | 0.00% | 0.36 | 0 | 4 | 0.74 | 0.99 | 0.00 | -0.01 | 9/30/2025 | 10/27/2025 12:59:08 PM EST |
| 115.00 | 33.50 | 36.80 | 35.15 | 10.20 | 0.00 | 0.00% | 0.31 | 0 | 3 | 0.65 | 0.99 | 0.00 | -0.01 | 4/24/2025 | 10/27/2025 12:59:08 PM EST |
| 120.00 | 28.70 | 31.70 | 30.20 | 29.94 | 0.00 | 0.00% | 0.25 | 0 | 37 | 0.53 | 0.97 | 0.00 | -0.03 | 10/8/2025 | 10/27/2025 12:59:08 PM EST |
| 125.00 | 23.90 | 27.00 | 25.45 | 26.20 | 0.00 | 0.00% | 0.20 | 0 | 22 | 0.48 | 0.94 | 0.01 | -0.04 | 10/3/2025 | 10/27/2025 12:59:08 PM EST |
| 130.00 | 19.20 | 22.20 | 20.70 | 19.36 | 0.00 | 0.00% | 0.16 | 0 | 21 | 0.42 | 0.90 | 0.01 | -0.05 | 10/23/2025 | 10/27/2025 12:59:08 PM EST |
| 135.00 | 14.60 | 17.50 | 16.05 | 14.49 | 0.00 | 0.00% | 0.12 | 0 | 65 | 0.37 | 0.85 | 0.01 | -0.05 | 10/22/2025 | 10/27/2025 12:59:08 PM EST |
| 140.00 | 11.30 | 12.50 | 11.90 | 10.90 | 0.00 | 0.00% | 0.09 | 0 | 80 | 0.24 | 0.77 | 0.02 | -0.06 | 10/24/2025 | 10/27/2025 12:59:08 PM EST |
| 145.00 | 7.80 | 9.00 | 8.40 | 8.15 | +0.55 | +7.24% | 0.06 | 2 | 129 | 0.24 | 0.66 | 0.03 | -0.06 | 10/27/2025 | 10/27/2025 12:59:08 PM EST |
| 150.00 | 4.80 | 5.50 | 5.15 | 5.20 | +0.70 | +15.56% | 0.03 | 109 | 93 | 0.23 | 0.51 | 0.03 | -0.06 | 10/27/2025 | 10/27/2025 12:59:08 PM EST |
| 155.00 | 2.75 | 3.50 | 3.13 | 3.10 | +0.10 | +3.34% | 0.02 | 6 | 73 | 0.23 | 0.36 | 0.03 | -0.05 | 10/27/2025 | 10/27/2025 12:59:08 PM EST |
| 160.00 | 1.55 | 2.15 | 1.85 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 46 | 0.23 | 0.24 | 0.02 | -0.04 | 10/24/2025 | 10/27/2025 12:59:08 PM EST |
| 165.00 | 0.85 | 1.75 | 1.30 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 66 | 0.25 | 0.16 | 0.02 | -0.03 | 10/21/2025 | 10/27/2025 12:59:08 PM EST |
| 170.00 | 0.45 | 1.85 | 1.15 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.29 | 0.10 | 0.01 | -0.02 | 8/29/2025 | 10/27/2025 12:59:08 PM EST |
| 175.00 | 0.05 | 2.40 | 1.23 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 517 | 0.31 | 0.07 | 0.01 | -0.02 | 5/13/2025 | 10/27/2025 12:59:08 PM EST |
| 180.00 | 0.00 | 2.45 | 1.23 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.48 | 0.03 | 0.00 | -0.01 | 3/20/2025 | 10/27/2025 12:59:08 PM EST |
| 185.00 | 0.00 | 0.95 | 0.48 | 2.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.40 | 0.02 | 0.00 | -0.01 | 8/9/2024 | 10/27/2025 12:59:08 PM EST |
| 190.00 | 0.00 | 2.30 | 1.15 | 2.38 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.56 | 0.01 | 0.00 | 0.00 | 8/15/2024 | 10/27/2025 12:59:08 PM EST |
| 195.00 | 0.00 | 1.65 | 0.83 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.54 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/27/2025 12:59:08 PM EST |
| 200.00 | 0.00 | 2.20 | 1.10 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.63 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 10/27/2025 12:59:08 PM EST |
| 210.00 | 0.00 | 1.45 | 0.73 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.63 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/27/2025 12:59:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 10/27/2025 12:59:08 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 10/27/2025 12:59:08 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 52 | 1.57 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 10/27/2025 12:59:08 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 10/27/2025 12:59:08 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.34 | 0.00 | 0.00 | 0.00 | 8/5/2024 | 10/27/2025 12:59:08 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.23 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 10/27/2025 12:59:08 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.76 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.13 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 10/27/2025 12:59:08 PM EST |
| 90.00 | 0.00 | 0.40 | 0.20 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.72 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 10/27/2025 12:59:08 PM EST |
| 95.00 | 0.00 | 2.20 | 1.10 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.95 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 10/27/2025 12:59:08 PM EST |
| 100.00 | 0.00 | 0.95 | 0.48 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.70 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 10/27/2025 12:59:08 PM EST |
| 105.00 | 0.00 | 2.30 | 1.15 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 84 | 0.80 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 10/27/2025 12:59:08 PM EST |
| 110.00 | 0.00 | 2.40 | 1.20 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.73 | -0.01 | 0.00 | -0.01 | 8/22/2025 | 10/27/2025 12:59:08 PM EST |
| 115.00 | 0.00 | 2.50 | 1.25 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.66 | -0.01 | 0.00 | -0.01 | 9/19/2025 | 10/27/2025 12:59:08 PM EST |
| 120.00 | 0.10 | 2.40 | 1.25 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 115 | 0.44 | -0.03 | 0.00 | -0.03 | 10/17/2025 | 10/27/2025 12:59:08 PM EST |
| 125.00 | 0.45 | 1.45 | 0.95 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.33 | -0.06 | 0.01 | -0.04 | 10/7/2025 | 10/27/2025 12:59:08 PM EST |
| 130.00 | 0.75 | 1.15 | 0.95 | 0.99 | -0.11 | -10.00% | 0.01 | 1 | 1,388 | 0.32 | -0.10 | 0.01 | -0.05 | 10/27/2025 | 10/27/2025 12:59:08 PM EST |
| 135.00 | 1.20 | 2.10 | 1.65 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.31 | -0.15 | 0.01 | -0.05 | 10/21/2025 | 10/27/2025 12:59:08 PM EST |
| 140.00 | 1.95 | 2.45 | 2.20 | 2.20 | -1.70 | -43.59% | 0.02 | 7 | 111 | 0.27 | -0.23 | 0.02 | -0.06 | 10/27/2025 | 10/27/2025 12:59:08 PM EST |
| 145.00 | 3.20 | 3.90 | 3.55 | 4.50 | 0.00 | 0.00% | 0.02 | 0 | 27 | 0.25 | -0.34 | 0.03 | -0.06 | 10/21/2025 | 10/27/2025 12:59:08 PM EST |
| 150.00 | 5.30 | 6.10 | 5.70 | 5.60 | -1.20 | -17.65% | 0.04 | 2 | 7 | 0.24 | -0.49 | 0.03 | -0.06 | 10/27/2025 | 10/27/2025 12:59:08 PM EST |
| 155.00 | 8.20 | 9.10 | 8.65 | % | 0.06 | 0 | 0 | 0.24 | -0.64 | 0.03 | -0.05 | 10/27/2025 12:59:08 PM EST | |||
| 160.00 | 10.50 | 13.60 | 12.05 | % | 0.08 | 0 | 0 | 0.29 | -0.76 | 0.02 | -0.04 | 10/27/2025 12:59:08 PM EST | |||
| 165.00 | 14.80 | 18.70 | 16.75 | % | 0.10 | 0 | 0 | 0.32 | -0.84 | 0.02 | -0.03 | 10/27/2025 12:59:08 PM EST | |||
| 170.00 | 19.50 | 23.30 | 21.40 | % | 0.13 | 0 | 0 | 0.33 | -0.90 | 0.01 | -0.02 | 10/27/2025 12:59:08 PM EST | |||
| 175.00 | 24.30 | 28.00 | 26.15 | % | 0.15 | 0 | 0 | 0.36 | -0.93 | 0.01 | -0.02 | 10/27/2025 12:59:08 PM EST | |||
| 180.00 | 29.20 | 33.00 | 31.10 | % | 0.17 | 0 | 0 | 0.41 | -0.97 | 0.00 | -0.01 | 10/27/2025 12:59:08 PM EST | |||
| 185.00 | 33.90 | 37.30 | 35.60 | % | 0.19 | 0 | 0 | 0.45 | -0.98 | 0.00 | -0.01 | 10/27/2025 12:59:08 PM EST | |||
| 190.00 | 38.90 | 42.80 | 40.85 | % | 0.21 | 0 | 0 | 0.51 | -0.99 | 0.00 | 0.00 | 10/27/2025 12:59:08 PM EST | |||
| 195.00 | 44.00 | 47.80 | 45.90 | % | 0.24 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 10/27/2025 12:59:08 PM EST | |||
| 200.00 | 48.80 | 52.80 | 50.80 | % | 0.25 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 10/27/2025 12:59:08 PM EST | |||
| 210.00 | 58.80 | 62.80 | 60.80 | % | 0.29 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 10/27/2025 12:59:08 PM EST |