Options Chain for XYLEM INC COM (XYL) - $140.89 as of 12/3/2025 9:02:06 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 | 84.20 | 87.30 | 85.75 | % | 1.56 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:10 PM EST | |||
| 60.00 | 79.20 | 82.30 | 80.75 | % | 1.35 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:10 PM EST | |||
| 65.00 | 74.10 | 77.20 | 75.65 | % | 1.16 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:10 PM EST | |||
| 70.00 | 69.20 | 72.20 | 70.70 | % | 1.01 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:10 PM EST | |||
| 75.00 | 64.20 | 67.40 | 65.80 | % | 0.88 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:10 PM EST | |||
| 80.00 | 59.20 | 62.20 | 60.70 | % | 0.76 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:10 PM EST | |||
| 85.00 | 54.30 | 57.20 | 55.75 | 50.68 | 0.00 | 0.00% | 0.66 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 10/25/2024 | 12/3/2025 4:00:10 PM EST |
| 90.00 | 49.30 | 52.40 | 50.85 | % | 0.57 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:10 PM EST | |||
| 95.00 | 44.30 | 47.40 | 45.85 | 45.55 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/3/2025 4:00:10 PM EST |
| 100.00 | 39.30 | 42.40 | 40.85 | 39.01 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 12/3/2025 4:00:10 PM EST |
| 105.00 | 34.30 | 37.30 | 35.80 | 36.98 | 0.00 | 0.00% | 0.34 | 0 | 2 | 1.01 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 12/3/2025 4:00:10 PM EST |
| 110.00 | 29.30 | 32.30 | 30.80 | 37.50 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 12/3/2025 4:00:10 PM EST |
| 115.00 | 24.40 | 27.10 | 25.75 | 35.00 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.70 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 12/3/2025 4:00:10 PM EST |
| 120.00 | 19.60 | 22.30 | 20.95 | 24.70 | 0.00 | 0.00% | 0.17 | 0 | 24 | 0.63 | 0.99 | 0.00 | -0.02 | 11/14/2025 | 12/3/2025 4:00:10 PM EST |
| 125.00 | 14.70 | 18.40 | 16.55 | 16.54 | 0.00 | 0.00% | 0.13 | 0 | 15 | 0.67 | 0.98 | 0.01 | -0.04 | 11/24/2025 | 12/3/2025 4:00:10 PM EST |
| 130.00 | 9.90 | 12.20 | 11.05 | 11.70 | 0.00 | 0.00% | 0.09 | 0 | 18 | 0.37 | 0.91 | 0.02 | -0.08 | 11/24/2025 | 12/3/2025 4:00:10 PM EST |
| 135.00 | 5.60 | 7.50 | 6.55 | 7.16 | 0.00 | 0.00% | 0.05 | 0 | 63 | 0.28 | 0.80 | 0.03 | -0.10 | 11/24/2025 | 12/3/2025 4:00:10 PM EST |
| 140.00 | 3.00 | 5.00 | 4.00 | 3.00 | +0.03 | +1.01% | 0.03 | 2 | 863 | 0.27 | 0.59 | 0.05 | -0.11 | 12/3/2025 | 12/3/2025 4:00:10 PM EST |
| 145.00 | 0.05 | 1.15 | 0.60 | 1.05 | +0.30 | +40.00% | 0.00 | 21 | 148 | 0.14 | 0.32 | 0.05 | -0.09 | 12/3/2025 | 12/3/2025 4:00:10 PM EST |
| 150.00 | 0.20 | 0.45 | 0.33 | 0.30 | -0.15 | -33.34% | 0.00 | 1 | 244 | 0.22 | 0.13 | 0.03 | -0.05 | 12/3/2025 | 12/3/2025 4:00:10 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 371 | 0.38 | 0.04 | 0.01 | -0.02 | 12/2/2025 | 12/3/2025 4:00:10 PM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.47 | 0.01 | 0.00 | -0.01 | 12/2/2025 | 12/3/2025 4:00:10 PM EST |
| 165.00 | 0.00 | 0.45 | 0.23 | 0.05 | -0.50 | -90.91% | 0.00 | 2 | 80 | 0.49 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 4:00:10 PM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.63 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 12/3/2025 4:00:10 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 518 | 0.70 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 12/3/2025 4:00:10 PM EST |
| 180.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.77 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 12/3/2025 4:00:10 PM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | 2.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.83 | 0.00 | 0.00 | 0.00 | 8/9/2024 | 12/3/2025 4:00:10 PM EST |
| 190.00 | 0.00 | 0.75 | 0.38 | 2.38 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.89 | 0.00 | 0.00 | 0.00 | 8/15/2024 | 12/3/2025 4:00:10 PM EST |
| 195.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.00 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 12/3/2025 4:00:10 PM EST |
| 200.00 | 0.00 | 0.90 | 0.45 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.05 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 12/3/2025 4:00:10 PM EST |
| 210.00 | 0.00 | 0.90 | 0.45 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.16 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 12/3/2025 4:00:10 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 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:10 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:10 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 52 | 2.17 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 12/3/2025 4:00:10 PM EST |
| 70.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:10 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.81 | 0.00 | 0.00 | 0.00 | 8/5/2024 | 12/3/2025 4:00:10 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.65 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 12/3/2025 4:00:10 PM EST |
| 85.00 | 0.00 | 0.95 | 0.48 | 0.76 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.58 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 12/3/2025 4:00:10 PM EST |
| 90.00 | 0.00 | 0.50 | 0.25 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.25 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 12/3/2025 4:00:10 PM EST |
| 95.00 | 0.00 | 0.95 | 0.48 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 50 | 1.29 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 12/3/2025 4:00:10 PM EST |
| 100.00 | 0.00 | 0.95 | 0.48 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.15 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 12/3/2025 4:00:10 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.96 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 12/3/2025 4:00:10 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.84 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 12/3/2025 4:00:10 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.72 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 12/3/2025 4:00:10 PM EST |
| 120.00 | 0.00 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.51 | -0.01 | 0.00 | -0.02 | 11/17/2025 | 12/3/2025 4:00:10 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.49 | -0.02 | 0.01 | -0.04 | 11/6/2025 | 12/3/2025 4:00:10 PM EST |
| 130.00 | 0.25 | 0.35 | 0.30 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1,398 | 0.29 | -0.09 | 0.02 | -0.08 | 12/2/2025 | 12/3/2025 4:00:10 PM EST |
| 135.00 | 0.40 | 0.85 | 0.63 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 551 | 0.23 | -0.20 | 0.03 | -0.10 | 12/2/2025 | 12/3/2025 4:00:10 PM EST |
| 140.00 | 1.60 | 2.70 | 2.15 | 2.35 | -0.20 | -7.85% | 0.02 | 7 | 125 | 0.24 | -0.41 | 0.05 | -0.11 | 12/3/2025 | 12/3/2025 4:00:10 PM EST |
| 145.00 | 3.10 | 6.80 | 4.95 | 5.80 | 0.00 | 0.00% | 0.03 | 0 | 20 | 0.40 | -0.68 | 0.05 | -0.09 | 12/1/2025 | 12/3/2025 4:00:10 PM EST |
| 150.00 | 8.00 | 11.10 | 9.55 | 8.32 | 0.00 | 0.00% | 0.06 | 0 | 19 | 0.48 | -0.87 | 0.03 | -0.05 | 11/25/2025 | 12/3/2025 4:00:10 PM EST |
| 155.00 | 13.30 | 15.80 | 14.55 | 15.44 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.57 | -0.96 | 0.01 | -0.02 | 11/21/2025 | 12/3/2025 4:00:10 PM EST |
| 160.00 | 18.20 | 21.00 | 19.60 | % | 0.12 | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.01 | 12/3/2025 4:00:10 PM EST | |||
| 165.00 | 23.20 | 25.70 | 24.45 | % | 0.15 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:10 PM EST | |||
| 170.00 | 28.00 | 30.80 | 29.40 | % | 0.17 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:10 PM EST | |||
| 175.00 | 33.00 | 36.00 | 34.50 | % | 0.20 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:10 PM EST | |||
| 180.00 | 38.00 | 41.00 | 39.50 | % | 0.22 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:10 PM EST | |||
| 185.00 | 43.00 | 46.00 | 44.50 | % | 0.24 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:10 PM EST | |||
| 190.00 | 48.00 | 51.00 | 49.50 | % | 0.26 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:10 PM EST | |||
| 195.00 | 53.00 | 56.00 | 54.50 | % | 0.28 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:10 PM EST | |||
| 200.00 | 58.00 | 61.00 | 59.50 | % | 0.30 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:10 PM EST | |||
| 210.00 | 68.00 | 71.00 | 69.50 | % | 0.33 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:10 PM EST |