Options Chain for XYLEM INC COM (XYL) - $123.31 as of 5/9/2025 4:00:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 65.90 | 70.00 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:53 PM EST | |||
| 60.00 | 61.30 | 65.00 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:53 PM EST | |||
| 65.00 | 56.30 | 60.00 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:53 PM EST | |||
| 70.00 | 51.40 | 55.00 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:53 PM EST | |||
| 75.00 | 46.10 | 49.90 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:53 PM EST | |||
| 80.00 | 41.40 | 45.00 | 44.70 | 0.00 | 0.00% | 0 | 1 | 1.07 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/9/2025 3:59:53 PM EST |
| 85.00 | 36.40 | 39.80 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:53 PM EST | |||
| 90.00 | 31.60 | 35.10 | 32.60 | 0.00 | 0.00% | 0 | 1 | 0.83 | 0.99 | 0.00 | 0.00 | 3/28/2025 | 5/9/2025 3:59:53 PM EST |
| 95.00 | 26.70 | 30.10 | 30.98 | 0.00 | 0.00% | 0 | 23 | 0.75 | 0.98 | 0.00 | -0.01 | 11/7/2024 | 5/9/2025 3:59:53 PM EST |
| 100.00 | 21.30 | 25.30 | % | 0 | 0 | 0.66 | 0.97 | 0.01 | -0.01 | 5/9/2025 3:59:53 PM EST | |||
| 105.00 | 17.30 | 20.50 | 6.20 | 0.00 | 0.00% | 0 | 2 | 0.57 | 0.93 | 0.01 | -0.02 | 4/9/2025 | 5/9/2025 3:59:53 PM EST |
| 110.00 | 11.80 | 15.80 | 8.81 | 0.00 | 0.00% | 0 | 1 | 0.49 | 0.87 | 0.02 | -0.03 | 4/23/2025 | 5/9/2025 3:59:53 PM EST |
| 115.00 | 7.50 | 11.50 | 8.10 | 0.00 | 0.00% | 0 | 95 | 0.42 | 0.78 | 0.03 | -0.04 | 5/1/2025 | 5/9/2025 3:59:53 PM EST |
| 120.00 | 5.00 | 5.70 | 6.20 | 0.00 | 0.00% | 0 | 209 | 0.23 | 0.63 | 0.04 | -0.05 | 5/5/2025 | 5/9/2025 3:59:53 PM EST |
| 125.00 | 2.15 | 2.95 | 2.10 | 0.00 | 0.00% | 0 | 867 | 0.21 | 0.43 | 0.04 | -0.04 | 5/7/2025 | 5/9/2025 3:59:53 PM EST |
| 130.00 | 0.95 | 1.35 | 1.42 | 0.00 | 0.00% | 0 | 37 | 0.21 | 0.25 | 0.03 | -0.04 | 5/8/2025 | 5/9/2025 3:59:53 PM EST |
| 135.00 | 0.35 | 0.80 | 0.45 | 0.00 | 0.00% | 0 | 158 | 0.23 | 0.13 | 0.02 | -0.03 | 5/6/2025 | 5/9/2025 3:59:53 PM EST |
| 140.00 | 0.00 | 1.45 | 0.80 | 0.00 | 0.00% | 0 | 61 | 0.38 | 0.05 | 0.01 | -0.01 | 5/1/2025 | 5/9/2025 3:59:53 PM EST |
| 145.00 | 0.00 | 0.95 | 0.40 | 0.00 | 0.00% | 0 | 42 | 0.39 | 0.02 | 0.01 | -0.01 | 4/9/2025 | 5/9/2025 3:59:53 PM EST |
| 150.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 28 | 0.42 | 0.01 | 0.00 | 0.00 | 3/24/2025 | 5/9/2025 3:59:53 PM EST |
| 155.00 | 0.00 | 0.95 | 0.85 | 0.00 | 0.00% | 0 | 12 | 0.47 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 5/9/2025 3:59:53 PM EST |
| 160.00 | 0.00 | 1.80 | 2.10 | 0.00 | 0.00% | 0 | 16 | 0.52 | 0.00 | 0.00 | 0.00 | 10/24/2024 | 5/9/2025 3:59:53 PM EST |
| 165.00 | 0.00 | 1.15 | 0.85 | 0.00 | 0.00% | 0 | 6 | 0.60 | 0.00 | 0.00 | 0.00 | 12/4/2024 | 5/9/2025 3:59:53 PM EST |
| 170.00 | 0.00 | 0.75 | 2.10 | 0.00 | 0.00% | 0 | 2 | 0.61 | 0.00 | 0.00 | 0.00 | 8/13/2024 | 5/9/2025 3:59:53 PM EST |
| 175.00 | 0.00 | 1.35 | 1.95 | 0.00 | 0.00% | 0 | 1 | 0.74 | 0.00 | 0.00 | 0.00 | 8/9/2024 | 5/9/2025 3:59:53 PM EST |
| 180.00 | 0.00 | 0.75 | 3.60 | 0.00 | 0.00% | 0 | 1 | 0.69 | 0.00 | 0.00 | 0.00 | 5/24/2024 | 5/9/2025 3:59:53 PM EST |
| 185.00 | 0.00 | 1.45 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:53 PM EST | |||
| 190.00 | 0.00 | 1.30 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:53 PM EST | |||
| 195.00 | 0.00 | 0.75 | 1.55 | 0.00 | 0.00% | 0 | 1 | 0.80 | 0.00 | 0.00 | 0.00 | 5/20/2024 | 5/9/2025 3:59:53 PM EST |
| 200.00 | 0.00 | 0.75 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:53 PM EST | |||
| 210.00 | 0.00 | 1.30 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 1.30 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:53 PM EST | |||
| 60.00 | 0.00 | 0.95 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:53 PM EST | |||
| 65.00 | 0.00 | 0.95 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:53 PM EST | |||
| 70.00 | 0.00 | 0.95 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:53 PM EST | |||
| 75.00 | 0.00 | 1.35 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:53 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:53 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.65 | 0.00 | 0.00% | 0 | 2 | 0.73 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/9/2025 3:59:53 PM EST |
| 90.00 | 0.00 | 1.85 | 1.68 | 0.00 | 0.00% | 0 | 10 | 0.79 | -0.01 | 0.00 | 0.00 | 4/4/2025 | 5/9/2025 3:59:53 PM EST |
| 95.00 | 0.00 | 0.95 | 2.67 | 0.00 | 0.00% | 0 | 24 | 0.49 | -0.02 | 0.00 | -0.01 | 4/10/2025 | 5/9/2025 3:59:53 PM EST |
| 100.00 | 0.25 | 1.95 | 3.55 | 0.00 | 0.00% | 0 | 45 | 0.52 | -0.03 | 0.01 | -0.01 | 4/10/2025 | 5/9/2025 3:59:53 PM EST |
| 105.00 | 0.35 | 1.85 | 3.30 | 0.00 | 0.00% | 0 | 65 | 0.41 | -0.07 | 0.01 | -0.02 | 4/16/2025 | 5/9/2025 3:59:53 PM EST |
| 110.00 | 0.60 | 1.00 | 1.05 | 0.00 | 0.00% | 0 | 1,451 | 0.29 | -0.13 | 0.02 | -0.03 | 5/6/2025 | 5/9/2025 3:59:53 PM EST |
| 115.00 | 1.05 | 1.65 | 1.85 | 0.00 | 0.00% | 0 | 309 | 0.25 | -0.22 | 0.03 | -0.04 | 5/7/2025 | 5/9/2025 3:59:53 PM EST |
| 120.00 | 2.40 | 2.75 | 2.65 | -0.65 | -19.70% | 59 | 402 | 0.24 | -0.37 | 0.04 | -0.05 | 5/9/2025 | 5/9/2025 3:59:53 PM EST |
| 125.00 | 4.50 | 5.10 | 4.20 | 0.00 | 0.00% | 0 | 285 | 0.22 | -0.57 | 0.04 | -0.04 | 5/8/2025 | 5/9/2025 3:59:53 PM EST |
| 130.00 | 6.20 | 10.30 | 9.70 | 0.00 | 0.00% | 0 | 98 | 0.36 | -0.75 | 0.03 | -0.04 | 5/7/2025 | 5/9/2025 3:59:53 PM EST |
| 135.00 | 10.60 | 14.70 | 10.88 | 0.00 | 0.00% | 0 | 9 | 0.42 | -0.87 | 0.02 | -0.03 | 3/4/2025 | 5/9/2025 3:59:53 PM EST |
| 140.00 | 15.30 | 19.40 | 11.42 | 0.00 | 0.00% | 0 | 0 | 0.48 | -0.95 | 0.01 | -0.01 | 2/4/2025 | 5/9/2025 3:59:53 PM EST |
| 145.00 | 20.20 | 24.30 | % | 0 | 0 | 0.55 | -0.98 | 0.01 | -0.01 | 5/9/2025 3:59:53 PM EST | |||
| 150.00 | 25.20 | 29.30 | % | 0 | 0 | 0.61 | -0.99 | 0.00 | 0.00 | 5/9/2025 3:59:53 PM EST | |||
| 155.00 | 30.20 | 34.30 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:53 PM EST | |||
| 160.00 | 35.20 | 39.20 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:53 PM EST | |||
| 165.00 | 40.20 | 44.30 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:53 PM EST | |||
| 170.00 | 45.20 | 49.30 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:53 PM EST | |||
| 175.00 | 50.10 | 54.20 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:53 PM EST | |||
| 180.00 | 55.10 | 59.20 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:53 PM EST | |||
| 185.00 | 60.10 | 64.20 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:53 PM EST | |||
| 190.00 | 65.10 | 69.10 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:53 PM EST | |||
| 195.00 | 70.10 | 74.20 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:53 PM EST | |||
| 200.00 | 75.10 | 79.20 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:53 PM EST | |||
| 210.00 | 85.10 | 89.20 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:53 PM EST |