Options Chain for XYLEM INC COM (XYL) - $125.13 as of 6/19/2025 8:58:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 68.10 | 72.20 | % | 0 | 0 | 8.27 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 60.00 | 63.10 | 67.20 | % | 0 | 0 | 7.52 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 65.00 | 58.10 | 62.20 | % | 0 | 0 | 6.84 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 70.00 | 53.10 | 57.20 | % | 0 | 0 | 6.19 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 75.00 | 48.10 | 52.20 | % | 0 | 0 | 5.59 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 80.00 | 43.10 | 47.20 | 44.70 | 0.00 | 0.00% | 0 | 0 | 5.03 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 6/18/2025 3:28:58 PM EST |
| 85.00 | 38.10 | 42.20 | % | 0 | 0 | 4.50 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 90.00 | 33.10 | 37.20 | 32.60 | 0.00 | 0.00% | 0 | 0 | 3.99 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 6/18/2025 3:28:58 PM EST |
| 95.00 | 28.10 | 32.20 | 31.44 | 0.00 | 0.00% | 0 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 6/18/2025 3:28:58 PM EST |
| 100.00 | 23.10 | 27.20 | % | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 105.00 | 18.20 | 22.20 | 22.50 | 0.00 | 0.00% | 0 | 1 | 2.33 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/18/2025 3:28:58 PM EST |
| 110.00 | 13.80 | 17.20 | 8.81 | 0.00 | 0.00% | 0 | 1 | 2.07 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 6/18/2025 3:28:58 PM EST |
| 115.00 | 8.20 | 11.40 | 10.91 | -0.69 | -5.95% | 11 | 95 | 1.65 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:58 PM EST |
| 120.00 | 3.80 | 6.40 | 6.29 | -1.22 | -16.25% | 1 | 188 | 1.14 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:58 PM EST |
| 125.00 | 0.00 | 1.10 | 1.10 | -0.40 | -26.67% | 3 | 453 | 0.33 | 0.52 | 0.28 | -0.11 | 6/18/2025 | 6/18/2025 3:28:58 PM EST |
| 130.00 | 0.00 | 0.90 | 0.14 | 0.00 | 0.00% | 0 | 340 | 0.68 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:28:58 PM EST |
| 135.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 269 | 0.51 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:28:58 PM EST |
| 140.00 | 0.00 | 1.35 | 0.95 | 0.00 | 0.00% | 0 | 65 | 1.83 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 6/18/2025 3:28:58 PM EST |
| 145.00 | 0.00 | 2.15 | 0.25 | 0.00 | 0.00% | 0 | 37 | 2.15 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 6/18/2025 3:28:58 PM EST |
| 150.00 | 0.00 | 1.35 | 0.30 | 0.00 | 0.00% | 0 | 27 | 2.44 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/18/2025 3:28:58 PM EST |
| 155.00 | 0.00 | 1.35 | 0.85 | 0.00 | 0.00% | 0 | 12 | 2.72 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 6/18/2025 3:28:58 PM EST |
| 160.00 | 0.00 | 2.15 | 2.10 | 0.00 | 0.00% | 0 | 16 | 2.97 | 0.00 | 0.00 | 0.00 | 10/24/2024 | 6/18/2025 3:28:58 PM EST |
| 165.00 | 0.00 | 1.35 | 0.85 | 0.00 | 0.00% | 0 | 6 | 3.21 | 0.00 | 0.00 | 0.00 | 12/4/2024 | 6/18/2025 3:28:58 PM EST |
| 170.00 | 0.00 | 1.35 | 2.10 | 0.00 | 0.00% | 0 | 2 | 3.44 | 0.00 | 0.00 | 0.00 | 8/13/2024 | 6/18/2025 3:28:58 PM EST |
| 175.00 | 0.00 | 2.15 | 1.95 | 0.00 | 0.00% | 0 | 1 | 3.65 | 0.00 | 0.00 | 0.00 | 8/9/2024 | 6/18/2025 3:28:58 PM EST |
| 180.00 | 0.00 | 1.35 | 3.60 | 0.00 | 0.00% | 0 | 1 | 3.86 | 0.00 | 0.00 | 0.00 | 5/24/2024 | 6/18/2025 3:28:58 PM EST |
| 185.00 | 0.00 | 2.15 | % | 0 | 0 | 4.06 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 190.00 | 0.00 | 2.15 | % | 0 | 0 | 4.25 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 195.00 | 0.00 | 1.35 | 1.55 | 0.00 | 0.00% | 0 | 1 | 4.42 | 0.00 | 0.00 | 0.00 | 5/20/2024 | 6/18/2025 3:28:58 PM EST |
| 200.00 | 0.00 | 2.15 | % | 0 | 0 | 4.60 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 210.00 | 0.00 | 2.15 | % | 0 | 0 | 4.93 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 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 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 60.00 | 0.00 | 1.25 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 65.00 | 0.00 | 1.20 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 70.00 | 0.00 | 1.35 | % | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 75.00 | 0.00 | 2.15 | % | 0 | 0 | 5.63 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 80.00 | 0.00 | 0.05 | % | 0 | 0 | 5.07 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 85.00 | 0.00 | 0.05 | 0.65 | 0.00 | 0.00% | 0 | 2 | 4.53 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 6/18/2025 3:28:58 PM EST |
| 90.00 | 0.00 | 1.35 | 1.68 | 0.00 | 0.00% | 0 | 10 | 4.02 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 6/18/2025 3:28:58 PM EST |
| 95.00 | 0.00 | 1.35 | 2.67 | 0.00 | 0.00% | 0 | 24 | 3.53 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 6/18/2025 3:28:58 PM EST |
| 100.00 | 0.00 | 1.35 | 0.25 | 0.00 | 0.00% | 0 | 45 | 3.05 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 6/18/2025 3:28:58 PM EST |
| 105.00 | 0.00 | 2.15 | 3.30 | 0.00 | 0.00% | 0 | 65 | 2.59 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 6/18/2025 3:28:58 PM EST |
| 110.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,451 | 2.13 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/18/2025 3:28:58 PM EST |
| 115.00 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 129 | 0.59 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:28:58 PM EST |
| 120.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 353 | 0.34 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:28:58 PM EST |
| 125.00 | 0.20 | 0.80 | 0.85 | 0.00 | 0.00% | 0 | 468 | 0.13 | -0.48 | 0.28 | -0.11 | 6/17/2025 | 6/18/2025 3:28:58 PM EST |
| 130.00 | 2.85 | 6.30 | 4.55 | -0.45 | -9.00% | 1 | 33 | 0.56 | -1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:58 PM EST |
| 135.00 | 7.80 | 11.90 | 9.10 | 0.00 | 0.00% | 0 | 8 | 0.89 | -1.00 | 0.00 | 0.00 | 6/5/2025 | 6/18/2025 3:28:58 PM EST |
| 140.00 | 12.80 | 16.90 | 11.42 | 0.00 | 0.00% | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 2/4/2025 | 6/18/2025 3:28:58 PM EST |
| 145.00 | 17.80 | 21.90 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 150.00 | 22.80 | 26.90 | % | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 155.00 | 27.80 | 31.90 | % | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 160.00 | 32.80 | 36.90 | % | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 165.00 | 37.80 | 41.90 | % | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 170.00 | 42.80 | 46.90 | % | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 175.00 | 47.80 | 51.90 | % | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 180.00 | 52.80 | 56.90 | % | 0 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 185.00 | 57.80 | 61.90 | % | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 190.00 | 62.80 | 66.90 | % | 0 | 0 | 4.10 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 195.00 | 67.80 | 71.90 | % | 0 | 0 | 4.17 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 200.00 | 72.80 | 76.90 | % | 0 | 0 | 4.40 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 210.00 | 82.80 | 86.90 | % | 0 | 0 | 4.72 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST |