Options Chain for XYLEM INC COM (XYL) - $122.33 as of 5/5/2025 9:35:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 56.00 | 59.50 | % | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 70.00 | 50.60 | 54.50 | % | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 75.00 | 45.70 | 49.50 | % | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 80.00 | 40.70 | 44.50 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 85.00 | 36.50 | 39.60 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 90.00 | 31.20 | 34.60 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 95.00 | 26.20 | 29.60 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 100.00 | 21.00 | 24.60 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 105.00 | 16.20 | 19.70 | 7.10 | 0.00 | 0.00% | 0 | 45 | 1.01 | 1.00 | 0.00 | -0.01 | 4/15/2025 | 5/5/2025 3:59:53 PM EST |
| 110.00 | 11.40 | 14.80 | 9.68 | 0.00 | 0.00% | 0 | 151 | 0.70 | 0.97 | 0.01 | -0.04 | 4/29/2025 | 5/5/2025 3:59:53 PM EST |
| 115.00 | 6.60 | 10.00 | 10.25 | 0.00 | 0.00% | 0 | 109 | 0.37 | 0.89 | 0.03 | -0.06 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 120.00 | 3.40 | 3.80 | 5.50 | 0.00 | 0.00% | 0 | 69 | 0.25 | 0.69 | 0.06 | -0.09 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 125.00 | 0.75 | 1.00 | 1.50 | -0.55 | -26.83% | 1 | 104 | 0.22 | 0.29 | 0.08 | -0.08 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 130.00 | 0.00 | 0.35 | 0.42 | 0.00 | 0.00% | 0 | 43 | 0.23 | 0.06 | 0.03 | -0.03 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 135.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 3 | 0.49 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:53 PM EST |
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 145.00 | 0.00 | 0.95 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 150.00 | 0.00 | 0.95 | 0.65 | 0.00 | 0.00% | 0 | 2 | 0.83 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/5/2025 3:59:53 PM EST |
| 155.00 | 0.00 | 0.95 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 160.00 | 0.00 | 0.75 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 165.00 | 0.00 | 0.95 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 170.00 | 0.00 | 0.75 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 175.00 | 0.00 | 0.75 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 70.00 | 0.00 | 0.95 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 85.00 | 0.00 | 1.35 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 1 | 1.25 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 5/5/2025 3:59:53 PM EST |
| 95.00 | 0.00 | 0.75 | 1.35 | 0.00 | 0.00% | 0 | 49 | 0.78 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:53 PM EST |
| 100.00 | 0.00 | 0.75 | 1.65 | 0.00 | 0.00% | 0 | 153 | 0.90 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:53 PM EST |
| 105.00 | 0.00 | 0.20 | 0.90 | 0.00 | 0.00% | 0 | 81 | 0.54 | 0.00 | 0.00 | -0.01 | 4/28/2025 | 5/5/2025 3:59:53 PM EST |
| 110.00 | 0.05 | 0.55 | 0.05 | 0.00 | 0.00% | 0 | 187 | 0.48 | -0.03 | 0.01 | -0.04 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 115.00 | 0.00 | 0.80 | 0.59 | 0.00 | 0.00% | 0 | 93 | 0.29 | -0.11 | 0.03 | -0.06 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 120.00 | 0.10 | 1.35 | 1.00 | -0.31 | -23.67% | 177 | 24 | 0.26 | -0.31 | 0.06 | -0.09 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 125.00 | 3.20 | 3.50 | 1.95 | 0.00 | 0.00% | 0 | 4 | 0.21 | -0.71 | 0.08 | -0.08 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 130.00 | 5.70 | 9.20 | % | 0 | 0 | 0.38 | -0.94 | 0.03 | -0.03 | 5/5/2025 3:59:53 PM EST | |||
| 135.00 | 10.60 | 14.10 | % | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 140.00 | 15.70 | 19.00 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 145.00 | 20.50 | 24.00 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 150.00 | 25.50 | 28.80 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 155.00 | 30.60 | 34.40 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 160.00 | 35.50 | 38.60 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 165.00 | 40.60 | 43.80 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 170.00 | 45.70 | 48.80 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 175.00 | 50.60 | 53.80 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST |