Options Chain for XYLEM INC COM (XYL) - $148.13 as of 10/8/2025 4:55:29 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 | 91.50 | 95.30 | 93.40 | % | 1.70 | 0 | 0 | 4.44 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 60.00 | 86.90 | 90.30 | 88.60 | % | 1.48 | 0 | 0 | 4.09 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 65.00 | 81.40 | 85.30 | 83.35 | % | 1.28 | 0 | 0 | 3.81 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 70.00 | 76.50 | 80.30 | 78.40 | % | 1.12 | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 75.00 | 71.50 | 75.50 | 73.50 | % | 0.98 | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 80.00 | 66.70 | 70.30 | 68.50 | % | 0.86 | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 85.00 | 61.50 | 65.30 | 63.40 | % | 0.75 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 90.00 | 56.80 | 60.30 | 58.55 | % | 0.65 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 95.00 | 51.40 | 55.50 | 53.45 | % | 0.56 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 100.00 | 46.40 | 50.40 | 48.40 | % | 0.48 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 105.00 | 41.50 | 45.30 | 43.40 | % | 0.41 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 110.00 | 36.50 | 40.40 | 38.45 | 7.10 | 0.00 | 0.00% | 0.35 | 0 | 11 | 1.65 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 10/8/2025 2:59:03 PM EST |
| 115.00 | 31.80 | 35.20 | 33.50 | 16.80 | 0.00 | 0.00% | 0.29 | 0 | 7 | 1.48 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 10/8/2025 2:59:03 PM EST |
| 120.00 | 26.60 | 30.30 | 28.45 | 13.60 | 0.00 | 0.00% | 0.24 | 0 | 7 | 1.30 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 10/8/2025 2:59:03 PM EST |
| 125.00 | 21.60 | 25.40 | 23.50 | 16.93 | 0.00 | 0.00% | 0.19 | 0 | 10 | 1.14 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 10/8/2025 2:59:03 PM EST |
| 130.00 | 16.70 | 20.40 | 18.55 | 20.00 | 0.00 | 0.00% | 0.14 | 0 | 41 | 0.93 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 2:59:03 PM EST |
| 135.00 | 12.90 | 15.00 | 13.95 | 13.25 | 0.00 | 0.00% | 0.10 | 0 | 52 | 0.65 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:59:03 PM EST |
| 140.00 | 7.60 | 10.10 | 8.85 | 7.60 | 0.00 | 0.00% | 0.06 | 0 | 110 | 0.50 | 0.96 | 0.02 | -0.05 | 10/7/2025 | 10/8/2025 2:59:03 PM EST |
| 145.00 | 3.60 | 5.40 | 4.50 | 5.70 | +1.82 | +46.91% | 0.03 | 801 | 965 | 0.22 | 0.78 | 0.06 | -0.11 | 10/8/2025 | 10/8/2025 2:59:03 PM EST |
| 150.00 | 0.85 | 1.35 | 1.10 | 1.90 | +1.10 | +137.50% | 0.01 | 11 | 227 | 0.18 | 0.39 | 0.09 | -0.10 | 10/8/2025 | 10/8/2025 2:59:03 PM EST |
| 155.00 | 0.05 | 1.10 | 0.58 | 0.33 | -0.56 | -62.93% | 0.00 | 1 | 35 | 0.19 | 0.07 | 0.03 | -0.04 | 10/8/2025 | 10/8/2025 2:59:03 PM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.43 | 0.01 | 0.00 | 0.00 | 8/27/2025 | 10/8/2025 2:59:03 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.55 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 10/8/2025 2:59:03 PM EST |
| 170.00 | 0.00 | 0.40 | 0.20 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.56 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 10/8/2025 2:59:03 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.03 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 10/8/2025 2:59:03 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 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 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.12 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.80 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.23 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 10/8/2025 2:59:03 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.97 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 10/8/2025 2:59:03 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.50 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 10/8/2025 2:59:03 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.28 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 10/8/2025 2:59:03 PM EST |
| 100.00 | 0.00 | 1.35 | 0.68 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.83 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 10/8/2025 2:59:03 PM EST |
| 105.00 | 0.00 | 0.95 | 0.48 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.52 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 10/8/2025 2:59:03 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.68 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 10/8/2025 2:59:03 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.12 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 10/8/2025 2:59:03 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 2.15 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.97 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 10/8/2025 2:59:03 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.83 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 2:59:03 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.68 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:59:03 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 349 | 0.54 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:59:03 PM EST |
| 140.00 | 0.05 | 1.15 | 0.60 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.35 | -0.04 | 0.02 | -0.05 | 10/6/2025 | 10/8/2025 2:59:03 PM EST |
| 145.00 | 0.35 | 0.75 | 0.55 | 0.80 | -0.21 | -20.80% | 0.00 | 2 | 33 | 0.18 | -0.22 | 0.06 | -0.11 | 10/8/2025 | 10/8/2025 2:59:03 PM EST |
| 150.00 | 2.20 | 3.20 | 2.70 | 3.10 | 0.00 | 0.00% | 0.02 | 0 | 26 | 0.20 | -0.61 | 0.09 | -0.10 | 10/7/2025 | 10/8/2025 2:59:03 PM EST |
| 155.00 | 5.10 | 8.10 | 6.60 | % | 0.04 | 0 | 0 | 0.44 | -0.93 | 0.03 | -0.04 | 10/8/2025 2:59:03 PM EST | |||
| 160.00 | 9.80 | 12.90 | 11.35 | % | 0.07 | 0 | 0 | 0.56 | -0.99 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 165.00 | 14.80 | 17.90 | 16.35 | % | 0.10 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 170.00 | 20.40 | 22.90 | 21.65 | % | 0.13 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 175.00 | 25.40 | 27.50 | 26.45 | % | 0.15 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 180.00 | 29.90 | 33.30 | 31.60 | % | 0.18 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 185.00 | 34.80 | 38.30 | 36.55 | % | 0.20 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST |