Options Chain for XYLEM INC COM (XYL) - $138.73 as of 12/26/2025 4:03:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 57.20 | 61.00 | 59.10 | % | 0.74 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:08 PM EST | |||
| 85.00 | 52.10 | 56.30 | 54.20 | % | 0.64 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:08 PM EST | |||
| 90.00 | 47.30 | 51.30 | 49.30 | % | 0.55 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:08 PM EST | |||
| 95.00 | 42.20 | 46.40 | 44.30 | % | 0.47 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:08 PM EST | |||
| 100.00 | 37.40 | 41.40 | 39.40 | % | 0.39 | 0 | 0 | 0.76 | 0.99 | 0.00 | -0.01 | 12/26/2025 4:00:08 PM EST | |||
| 105.00 | 32.50 | 36.10 | 34.30 | % | 0.33 | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.01 | 12/26/2025 4:00:08 PM EST | |||
| 110.00 | 28.40 | 31.20 | 29.80 | % | 0.27 | 0 | 0 | 0.57 | 0.98 | 0.00 | -0.02 | 12/26/2025 4:00:08 PM EST | |||
| 115.00 | 23.60 | 26.20 | 24.90 | % | 0.22 | 0 | 0 | 0.49 | 0.94 | 0.01 | -0.03 | 12/26/2025 4:00:08 PM EST | |||
| 120.00 | 18.90 | 21.70 | 20.30 | % | 0.17 | 0 | 0 | 0.44 | 0.91 | 0.01 | -0.03 | 12/26/2025 4:00:08 PM EST | |||
| 125.00 | 14.40 | 16.70 | 15.55 | % | 0.12 | 0 | 0 | 0.25 | 0.85 | 0.02 | -0.04 | 12/26/2025 4:00:08 PM EST | |||
| 130.00 | 10.50 | 12.50 | 11.50 | % | 0.09 | 0 | 0 | 0.26 | 0.77 | 0.02 | -0.05 | 12/26/2025 4:00:08 PM EST | |||
| 135.00 | 5.60 | 8.40 | 7.00 | 8.00 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.20 | 0.65 | 0.03 | -0.05 | 12/22/2025 | 12/26/2025 4:00:08 PM EST |
| 140.00 | 4.30 | 5.80 | 5.05 | 5.02 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.24 | 0.50 | 0.03 | -0.05 | 12/18/2025 | 12/26/2025 4:00:08 PM EST |
| 145.00 | 2.35 | 3.90 | 3.13 | 2.59 | -0.11 | -4.08% | 0.02 | 10 | 8 | 0.25 | 0.35 | 0.03 | -0.05 | 12/26/2025 | 12/26/2025 4:00:08 PM EST |
| 150.00 | 1.20 | 1.50 | 1.35 | 1.30 | -0.18 | -12.17% | 0.01 | 1 | 96 | 0.22 | 0.22 | 0.02 | -0.04 | 12/26/2025 | 12/26/2025 4:00:08 PM EST |
| 155.00 | 0.50 | 1.00 | 0.75 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.23 | 0.13 | 0.02 | -0.02 | 12/22/2025 | 12/26/2025 4:00:08 PM EST |
| 160.00 | 0.10 | 0.75 | 0.43 | % | 0.00 | 0 | 0 | 0.23 | 0.07 | 0.01 | -0.01 | 12/26/2025 4:00:08 PM EST | |||
| 165.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.32 | 0.03 | 0.01 | -0.01 | 12/26/2025 4:00:08 PM EST | |||
| 170.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.36 | 0.01 | 0.00 | 0.00 | 12/26/2025 4:00:08 PM EST | |||
| 175.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.40 | 0.01 | 0.00 | 0.00 | 12/26/2025 4:00:08 PM EST | |||
| 180.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:08 PM EST | |||
| 185.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:08 PM EST | |||
| 190.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:08 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:08 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:08 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:08 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.57 | -0.01 | 0.00 | -0.01 | 12/26/2025 4:00:08 PM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.50 | -0.01 | 0.00 | -0.01 | 12/26/2025 4:00:08 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.43 | -0.02 | 0.00 | -0.02 | 12/23/2025 | 12/26/2025 4:00:08 PM EST |
| 115.00 | 0.15 | 0.80 | 0.48 | % | 0.00 | 0 | 0 | 0.32 | -0.06 | 0.01 | -0.03 | 12/26/2025 4:00:08 PM EST | |||
| 120.00 | 0.40 | 1.45 | 0.93 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.32 | -0.09 | 0.01 | -0.03 | 12/22/2025 | 12/26/2025 4:00:08 PM EST |
| 125.00 | 0.50 | 1.75 | 1.13 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.27 | -0.15 | 0.02 | -0.04 | 12/23/2025 | 12/26/2025 4:00:08 PM EST |
| 130.00 | 1.70 | 2.10 | 1.90 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.26 | -0.23 | 0.02 | -0.05 | 12/23/2025 | 12/26/2025 4:00:08 PM EST |
| 135.00 | 2.90 | 3.60 | 3.25 | 3.36 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.24 | -0.35 | 0.03 | -0.05 | 12/22/2025 | 12/26/2025 4:00:08 PM EST |
| 140.00 | 4.90 | 6.70 | 5.80 | 5.80 | % | 0.04 | 2 | 0 | 0.25 | -0.50 | 0.03 | -0.05 | 12/26/2025 | 12/26/2025 4:00:08 PM EST | |
| 145.00 | 7.00 | 9.50 | 8.25 | % | 0.06 | 0 | 0 | 0.22 | -0.65 | 0.03 | -0.05 | 12/26/2025 4:00:08 PM EST | |||
| 150.00 | 10.20 | 14.10 | 12.15 | % | 0.08 | 0 | 0 | 0.34 | -0.78 | 0.02 | -0.04 | 12/26/2025 4:00:08 PM EST | |||
| 155.00 | 14.60 | 18.50 | 16.55 | % | 0.11 | 0 | 0 | 0.37 | -0.87 | 0.02 | -0.02 | 12/26/2025 4:00:08 PM EST | |||
| 160.00 | 19.20 | 23.30 | 21.25 | % | 0.13 | 0 | 0 | 0.42 | -0.93 | 0.01 | -0.01 | 12/26/2025 4:00:08 PM EST | |||
| 165.00 | 24.20 | 28.20 | 26.20 | % | 0.16 | 0 | 0 | 0.46 | -0.97 | 0.01 | -0.01 | 12/26/2025 4:00:08 PM EST | |||
| 170.00 | 29.20 | 33.20 | 31.20 | % | 0.18 | 0 | 0 | 0.51 | -0.99 | 0.00 | 0.00 | 12/26/2025 4:00:08 PM EST | |||
| 175.00 | 34.20 | 38.20 | 36.20 | % | 0.21 | 0 | 0 | 0.56 | -0.99 | 0.00 | 0.00 | 12/26/2025 4:00:08 PM EST | |||
| 180.00 | 39.20 | 43.20 | 41.20 | % | 0.23 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:08 PM EST | |||
| 185.00 | 44.20 | 48.20 | 46.20 | % | 0.25 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:08 PM EST | |||
| 190.00 | 49.20 | 53.20 | 51.20 | % | 0.27 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:08 PM EST |