Options Chain for XYLEM INC COM (XYL) - $117.50 as of 7/2/2026 6:01:30 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 | 36.80 | 40.30 | 38.55 | 44.60 | 0.00 | 0.00% | 0.48 | 0 | 2 | 1.68 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 7/2/2026 4:00:07 PM EST |
| 85.00 | 31.80 | 35.40 | 33.60 | % | 0.40 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:07 PM EST | |||
| 90.00 | 26.60 | 29.20 | 27.90 | % | 0.31 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:07 PM EST | |||
| 95.00 | 21.80 | 24.60 | 23.20 | 16.68 | 0.00 | 0.00% | 0.24 | 0 | 21 | 0.95 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 7/2/2026 4:00:07 PM EST |
| 100.00 | 16.60 | 19.60 | 18.10 | 17.40 | 0.00 | 0.00% | 0.18 | 0 | 5 | 0.79 | 0.99 | 0.00 | -0.01 | 6/26/2026 | 7/2/2026 4:00:07 PM EST |
| 105.00 | 12.30 | 14.60 | 13.45 | 14.22 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.62 | 0.96 | 0.01 | -0.03 | 6/30/2026 | 7/2/2026 4:00:07 PM EST |
| 110.00 | 8.00 | 9.00 | 8.50 | 8.70 | -1.80 | -17.15% | 0.08 | 3 | 261 | 0.36 | 0.87 | 0.03 | -0.06 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 115.00 | 3.70 | 5.10 | 4.40 | 4.40 | -0.72 | -14.07% | 0.04 | 3 | 244 | 0.21 | 0.72 | 0.05 | -0.08 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 120.00 | 1.50 | 1.90 | 1.70 | 1.70 | -0.68 | -28.58% | 0.01 | 7 | 624 | 0.24 | 0.42 | 0.07 | -0.08 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 125.00 | 0.25 | 1.00 | 0.63 | 0.51 | +0.02 | +4.09% | 0.01 | 4 | 472 | 0.27 | 0.15 | 0.04 | -0.04 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 130.00 | 0.10 | 0.25 | 0.18 | 0.15 | -0.30 | -66.67% | 0.00 | 1 | 3,310 | 0.28 | 0.04 | 0.01 | -0.02 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 135.00 | 0.00 | 0.90 | 0.45 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.57 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/2/2026 4:00:07 PM EST |
| 140.00 | 0.00 | 0.45 | 0.23 | 0.15 | +0.10 | +200.00% | 0.00 | 2 | 93 | 0.56 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.73 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 7/2/2026 4:00:07 PM EST |
| 150.00 | 0.00 | 0.35 | 0.18 | 0.23 | +0.13 | +130.00% | 0.00 | 1 | 316 | 0.69 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 165 | 0.90 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 7/2/2026 4:00:07 PM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | 0.15 | -0.60 | -80.00% | 0.00 | 2 | 20 | 0.98 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.05 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 7/2/2026 4:00:07 PM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:07 PM EST | |||
| 175.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 1 | 1.19 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:07 PM EST | |||
| 180.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:07 PM EST | |||
| 185.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:07 PM EST | |||
| 190.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 7/2/2026 4:00:07 PM EST |
| 195.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:07 PM EST | |||
| 200.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:07 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 | 0.80 | 0.40 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.31 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/2/2026 4:00:07 PM EST |
| 85.00 | 0.00 | 0.80 | 0.40 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.15 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/2/2026 4:00:07 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.74 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 7/2/2026 4:00:07 PM EST |
| 95.00 | 0.00 | 0.90 | 0.45 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.86 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/2/2026 4:00:07 PM EST |
| 100.00 | 0.00 | 0.80 | 0.40 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 173 | 0.68 | -0.01 | 0.00 | -0.01 | 6/25/2026 | 7/2/2026 4:00:07 PM EST |
| 105.00 | 0.15 | 0.40 | 0.28 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 720 | 0.40 | -0.04 | 0.01 | -0.03 | 7/1/2026 | 7/2/2026 4:00:07 PM EST |
| 110.00 | 0.05 | 0.55 | 0.30 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 451 | 0.27 | -0.13 | 0.03 | -0.06 | 7/1/2026 | 7/2/2026 4:00:07 PM EST |
| 115.00 | 0.80 | 1.55 | 1.18 | 1.20 | -0.31 | -20.53% | 0.01 | 3 | 571 | 0.28 | -0.28 | 0.05 | -0.08 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 120.00 | 3.10 | 3.60 | 3.35 | 3.20 | 0.00 | 0.00% | 0.03 | 0 | 36 | 0.27 | -0.58 | 0.07 | -0.08 | 7/1/2026 | 7/2/2026 4:00:07 PM EST |
| 125.00 | 6.50 | 8.50 | 7.50 | 9.15 | 0.00 | 0.00% | 0.06 | 0 | 32 | 0.45 | -0.85 | 0.04 | -0.04 | 6/25/2026 | 7/2/2026 4:00:07 PM EST |
| 130.00 | 10.70 | 12.90 | 11.80 | 17.97 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.50 | -0.96 | 0.01 | -0.02 | 6/16/2026 | 7/2/2026 4:00:07 PM EST |
| 135.00 | 15.70 | 18.30 | 17.00 | 22.82 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 7/2/2026 4:00:07 PM EST |
| 140.00 | 20.60 | 22.90 | 21.75 | % | 0.16 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:07 PM EST | |||
| 145.00 | 25.60 | 28.30 | 26.95 | % | 0.19 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:07 PM EST | |||
| 150.00 | 30.70 | 32.80 | 31.75 | % | 0.21 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:07 PM EST | |||
| 155.00 | 35.60 | 38.50 | 37.05 | % | 0.24 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:07 PM EST | |||
| 160.00 | 40.60 | 43.50 | 42.05 | % | 0.26 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:07 PM EST | |||
| 165.00 | 45.60 | 48.50 | 47.05 | % | 0.29 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:07 PM EST | |||
| 170.00 | 50.70 | 53.80 | 52.25 | % | 0.31 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:07 PM EST | |||
| 175.00 | 55.60 | 58.80 | 57.20 | % | 0.33 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:07 PM EST | |||
| 180.00 | 60.60 | 63.80 | 62.20 | % | 0.35 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:07 PM EST | |||
| 185.00 | 65.60 | 68.80 | 67.20 | % | 0.36 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:07 PM EST | |||
| 190.00 | 70.60 | 73.80 | 72.20 | % | 0.38 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:07 PM EST | |||
| 195.00 | 75.60 | 78.80 | 77.20 | % | 0.40 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:07 PM EST | |||
| 200.00 | 80.60 | 83.80 | 82.20 | % | 0.41 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:07 PM EST |