Options Chain for XYLEM INC COM (XYL) - $140.59 as of 12/12/2025 8:53:18 AM 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 | 83.60 | 86.90 | 85.25 | % | 1.55 | 0 | 0 | 4.38 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:55 PM EST | |||
| 60.00 | 78.60 | 81.70 | 80.15 | % | 1.34 | 0 | 0 | 3.90 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:55 PM EST | |||
| 65.00 | 73.60 | 77.10 | 75.35 | % | 1.16 | 0 | 0 | 3.77 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:55 PM EST | |||
| 70.00 | 68.70 | 71.90 | 70.30 | % | 1.00 | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:55 PM EST | |||
| 75.00 | 63.70 | 66.80 | 65.25 | % | 0.87 | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:55 PM EST | |||
| 80.00 | 58.70 | 61.80 | 60.25 | % | 0.75 | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:55 PM EST | |||
| 85.00 | 53.70 | 56.70 | 55.20 | 50.68 | 0.00 | 0.00% | 0.65 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 10/25/2024 | 12/11/2025 3:59:55 PM EST |
| 90.00 | 48.70 | 51.90 | 50.30 | % | 0.56 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:55 PM EST | |||
| 95.00 | 43.70 | 46.80 | 45.25 | 45.55 | 0.00 | 0.00% | 0.48 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/11/2025 3:59:55 PM EST |
| 100.00 | 38.70 | 41.80 | 40.25 | 39.01 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 12/11/2025 3:59:55 PM EST |
| 105.00 | 33.70 | 36.80 | 35.25 | 36.98 | 0.00 | 0.00% | 0.34 | 0 | 2 | 1.63 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 12/11/2025 3:59:55 PM EST |
| 110.00 | 28.70 | 31.40 | 30.05 | 37.50 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 12/11/2025 3:59:55 PM EST |
| 115.00 | 23.70 | 27.00 | 25.35 | 35.00 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.28 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 12/11/2025 3:59:55 PM EST |
| 120.00 | 18.70 | 22.00 | 20.35 | 18.20 | 0.00 | 0.00% | 0.17 | 0 | 24 | 1.08 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/11/2025 3:59:55 PM EST |
| 125.00 | 14.00 | 16.10 | 15.05 | 16.54 | 0.00 | 0.00% | 0.12 | 0 | 15 | 0.69 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 12/11/2025 3:59:55 PM EST |
| 130.00 | 9.70 | 11.30 | 10.50 | 11.70 | 0.00 | 0.00% | 0.08 | 0 | 18 | 0.56 | 0.97 | 0.01 | -0.05 | 11/24/2025 | 12/11/2025 3:59:55 PM EST |
| 135.00 | 4.70 | 6.60 | 5.65 | 5.30 | 0.00 | 0.00% | 0.04 | 0 | 63 | 0.41 | 0.86 | 0.04 | -0.09 | 12/11/2025 | 12/11/2025 3:59:55 PM EST |
| 140.00 | 1.80 | 2.05 | 1.93 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 842 | 0.22 | 0.52 | 0.09 | -0.13 | 12/11/2025 | 12/11/2025 3:59:55 PM EST |
| 145.00 | 0.25 | 0.50 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 143 | 0.22 | 0.14 | 0.05 | -0.07 | 12/11/2025 | 12/11/2025 3:59:55 PM EST |
| 150.00 | 0.10 | 0.35 | 0.23 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 239 | 0.31 | 0.02 | 0.01 | -0.01 | 12/8/2025 | 12/11/2025 3:59:55 PM EST |
| 155.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 371 | 0.52 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/11/2025 3:59:55 PM EST |
| 160.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.65 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/11/2025 3:59:55 PM EST |
| 165.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.87 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/11/2025 3:59:55 PM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.92 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 12/11/2025 3:59:55 PM EST |
| 175.00 | 0.00 | 0.55 | 0.28 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 518 | 0.95 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 12/11/2025 3:59:55 PM EST |
| 180.00 | 0.00 | 0.90 | 0.45 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.17 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 12/11/2025 3:59:55 PM EST |
| 185.00 | 0.00 | 0.90 | 0.45 | 2.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.26 | 0.00 | 0.00 | 0.00 | 8/9/2024 | 12/11/2025 3:59:55 PM EST |
| 190.00 | 0.00 | 0.90 | 0.45 | 2.38 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.35 | 0.00 | 0.00 | 0.00 | 8/15/2024 | 12/11/2025 3:59:55 PM EST |
| 195.00 | 0.00 | 0.90 | 0.45 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.43 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 12/11/2025 3:59:55 PM EST |
| 200.00 | 0.00 | 0.90 | 0.45 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.52 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 12/11/2025 3:59:55 PM EST |
| 210.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.61 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 12/11/2025 3:59:55 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 | 3.37 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:55 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:55 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 52 | 3.04 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 12/11/2025 3:59:55 PM EST |
| 70.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:55 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.54 | 0.00 | 0.00 | 0.00 | 8/5/2024 | 12/11/2025 3:59:55 PM EST |
| 80.00 | 0.00 | 0.95 | 0.48 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.43 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 12/11/2025 3:59:55 PM EST |
| 85.00 | 0.00 | 0.95 | 0.48 | 0.76 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.20 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 12/11/2025 3:59:55 PM EST |
| 90.00 | 0.00 | 0.20 | 0.10 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.49 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 12/11/2025 3:59:55 PM EST |
| 95.00 | 0.00 | 0.40 | 0.20 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.50 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 12/11/2025 3:59:55 PM EST |
| 100.00 | 0.00 | 0.95 | 0.48 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.60 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 12/11/2025 3:59:55 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.33 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 12/11/2025 3:59:55 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.16 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 12/11/2025 3:59:55 PM EST |
| 115.00 | 0.00 | 1.00 | 0.50 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.07 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 12/11/2025 3:59:55 PM EST |
| 120.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.66 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 3:59:55 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.66 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/11/2025 3:59:55 PM EST |
| 130.00 | 0.05 | 0.25 | 0.15 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 1,398 | 0.31 | -0.03 | 0.01 | -0.05 | 12/11/2025 | 12/11/2025 3:59:55 PM EST |
| 135.00 | 0.35 | 0.55 | 0.45 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 345 | 0.26 | -0.14 | 0.04 | -0.09 | 12/11/2025 | 12/11/2025 3:59:55 PM EST |
| 140.00 | 1.50 | 1.95 | 1.73 | 1.53 | 0.00 | 0.00% | 0.01 | 0 | 131 | 0.22 | -0.48 | 0.09 | -0.13 | 12/11/2025 | 12/11/2025 3:59:55 PM EST |
| 145.00 | 4.00 | 6.20 | 5.10 | 5.80 | 0.00 | 0.00% | 0.04 | 0 | 20 | 0.39 | -0.86 | 0.05 | -0.07 | 12/1/2025 | 12/11/2025 3:59:55 PM EST |
| 150.00 | 8.70 | 11.40 | 10.05 | 8.32 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.59 | -0.98 | 0.01 | -0.01 | 11/25/2025 | 12/11/2025 3:59:55 PM EST |
| 155.00 | 14.20 | 17.00 | 15.60 | 15.44 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.84 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 12/11/2025 3:59:55 PM EST |
| 160.00 | 18.60 | 21.40 | 20.00 | % | 0.12 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:55 PM EST | |||
| 165.00 | 23.60 | 26.40 | 25.00 | % | 0.15 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:55 PM EST | |||
| 170.00 | 28.20 | 31.40 | 29.80 | % | 0.18 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:55 PM EST | |||
| 175.00 | 33.10 | 36.40 | 34.75 | % | 0.20 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:55 PM EST | |||
| 180.00 | 38.00 | 41.40 | 39.70 | % | 0.22 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:55 PM EST | |||
| 185.00 | 43.10 | 46.40 | 44.75 | % | 0.24 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:55 PM EST | |||
| 190.00 | 48.00 | 51.40 | 49.70 | % | 0.26 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:55 PM EST | |||
| 195.00 | 53.20 | 56.40 | 54.80 | % | 0.28 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:55 PM EST | |||
| 200.00 | 58.30 | 61.40 | 59.85 | % | 0.30 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:55 PM EST | |||
| 210.00 | 68.30 | 71.40 | 69.85 | % | 0.33 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:55 PM EST |