Options Chain for XYLEM INC COM (XYL) - $124.05 as of 5/27/2025 3:47:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 69.10 | 73.10 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 60.00 | 64.30 | 68.00 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 65.00 | 59.20 | 62.90 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 70.00 | 54.20 | 58.00 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 75.00 | 49.20 | 53.00 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 80.00 | 44.30 | 48.00 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 85.00 | 39.30 | 43.30 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 90.00 | 34.40 | 38.40 | % | 0 | 0 | 0.74 | 0.99 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 95.00 | 29.50 | 33.50 | % | 0 | 0 | 0.73 | 0.98 | 0.00 | -0.01 | 5/27/2025 2:58:59 PM EST | |||
| 100.00 | 24.60 | 28.40 | % | 0 | 0 | 0.50 | 0.95 | 0.01 | -0.02 | 5/27/2025 2:58:59 PM EST | |||
| 105.00 | 19.80 | 22.60 | 19.90 | 0.00 | 0.00% | 0 | 1 | 0.45 | 0.92 | 0.01 | -0.02 | 5/8/2025 | 5/27/2025 2:58:59 PM EST |
| 110.00 | 15.10 | 19.00 | 6.60 | 0.00 | 0.00% | 0 | 1 | 0.40 | 0.88 | 0.01 | -0.03 | 4/21/2025 | 5/27/2025 2:58:59 PM EST |
| 115.00 | 10.60 | 14.30 | 4.70 | 0.00 | 0.00% | 0 | 1 | 0.30 | 0.79 | 0.02 | -0.04 | 4/17/2025 | 5/27/2025 2:58:59 PM EST |
| 120.00 | 7.40 | 9.10 | 9.60 | 0.00 | 0.00% | 0 | 11 | 0.24 | 0.70 | 0.03 | -0.05 | 5/12/2025 | 5/27/2025 2:58:59 PM EST |
| 125.00 | 4.30 | 6.20 | 4.88 | +0.86 | +21.40% | 5 | 34 | 0.23 | 0.56 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 130.00 | 2.50 | 2.70 | 2.13 | 0.00 | 0.00% | 0 | 71 | 0.23 | 0.38 | 0.04 | -0.04 | 5/23/2025 | 5/27/2025 2:58:59 PM EST |
| 135.00 | 1.10 | 1.30 | 1.25 | -0.09 | -6.72% | 21 | 76 | 0.21 | 0.23 | 0.03 | -0.03 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 140.00 | 0.45 | 0.60 | 0.50 | -0.09 | -15.26% | 9 | 42 | 0.21 | 0.13 | 0.02 | -0.02 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 145.00 | 0.00 | 0.95 | 0.38 | 0.00 | 0.00% | 0 | 6 | 0.29 | 0.06 | 0.01 | -0.01 | 5/21/2025 | 5/27/2025 2:58:59 PM EST |
| 150.00 | 0.00 | 1.50 | 1.85 | 0.00 | 0.00% | 0 | 2 | 0.31 | 0.03 | 0.01 | -0.01 | 2/12/2025 | 5/27/2025 2:58:59 PM EST |
| 155.00 | 0.00 | 1.50 | 1.50 | 0.00 | 0.00% | 0 | 3 | 0.35 | 0.01 | 0.00 | 0.00 | 2/7/2025 | 5/27/2025 2:58:59 PM EST |
| 160.00 | 0.00 | 1.00 | 1.00 | 0.00 | 0.00% | 0 | 123 | 0.39 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 5/27/2025 2:58:59 PM EST |
| 165.00 | 0.00 | 0.70 | 0.70 | 0.00 | 0.00% | 0 | 3 | 0.43 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 5/27/2025 2:58:59 PM EST |
| 170.00 | 0.00 | 1.50 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 175.00 | 0.00 | 1.50 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 180.00 | 0.00 | 0.70 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 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 | 0.40 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 60.00 | 0.00 | 0.60 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 65.00 | 0.00 | 0.65 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 70.00 | 0.00 | 0.45 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 75.00 | 0.00 | 0.50 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 80.00 | 0.00 | 1.50 | 0.70 | 0.00 | 0.00% | 0 | 1 | 0.72 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/27/2025 2:58:59 PM EST |
| 85.00 | 0.00 | 0.80 | 0.90 | 0.00 | 0.00% | 0 | 2 | 0.66 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/27/2025 2:58:59 PM EST |
| 90.00 | 0.00 | 0.65 | 0.95 | 0.00 | 0.00% | 0 | 2 | 0.59 | -0.01 | 0.00 | 0.00 | 1/15/2025 | 5/27/2025 2:58:59 PM EST |
| 95.00 | 0.00 | 0.40 | 1.60 | 0.00 | 0.00% | 0 | 117 | 0.53 | -0.02 | 0.00 | -0.01 | 4/17/2025 | 5/27/2025 2:58:59 PM EST |
| 100.00 | 0.00 | 0.90 | 2.00 | 0.00 | 0.00% | 0 | 20 | 0.45 | -0.05 | 0.01 | -0.02 | 4/15/2025 | 5/27/2025 2:58:59 PM EST |
| 105.00 | 0.00 | 1.30 | 1.05 | 0.00 | 0.00% | 0 | 46 | 0.40 | -0.08 | 0.01 | -0.02 | 5/2/2025 | 5/27/2025 2:58:59 PM EST |
| 110.00 | 0.35 | 2.05 | 1.60 | 0.00 | 0.00% | 0 | 26 | 0.37 | -0.12 | 0.01 | -0.03 | 5/6/2025 | 5/27/2025 2:58:59 PM EST |
| 115.00 | 0.40 | 2.45 | 1.24 | 0.00 | 0.00% | 0 | 17 | 0.26 | -0.21 | 0.02 | -0.04 | 5/22/2025 | 5/27/2025 2:58:59 PM EST |
| 120.00 | 1.50 | 2.20 | 1.95 | -0.70 | -26.42% | 6 | 69 | 0.24 | -0.30 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 125.00 | 3.00 | 3.70 | 3.50 | -1.34 | -27.69% | 8 | 90 | 0.22 | -0.44 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 130.00 | 4.10 | 8.10 | 6.35 | 0.00 | 0.00% | 0 | 107 | 0.20 | -0.62 | 0.04 | -0.04 | 5/21/2025 | 5/27/2025 2:58:59 PM EST |
| 135.00 | 7.80 | 11.80 | % | 0 | 0 | 0.24 | -0.77 | 0.03 | -0.03 | 5/27/2025 2:58:59 PM EST | |||
| 140.00 | 12.50 | 16.40 | 18.90 | 0.00 | 0.00% | 0 | 0 | 0.36 | -0.87 | 0.02 | -0.02 | 3/18/2025 | 5/27/2025 2:58:59 PM EST |
| 145.00 | 17.30 | 21.30 | % | 0 | 0 | 0.44 | -0.94 | 0.01 | -0.01 | 5/27/2025 2:58:59 PM EST | |||
| 150.00 | 22.30 | 26.30 | % | 0 | 0 | 0.47 | -0.97 | 0.01 | -0.01 | 5/27/2025 2:58:59 PM EST | |||
| 155.00 | 27.30 | 31.30 | % | 0 | 0 | 0.56 | -0.99 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 160.00 | 32.30 | 36.00 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 165.00 | 37.30 | 41.10 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 170.00 | 42.30 | 46.20 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 175.00 | 47.30 | 51.20 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 180.00 | 52.30 | 56.20 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST |