Options Chain for ZIMVIE INC COM (ZIMV) - $10.91 as of 3/28/2025 9:25:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 7.20 | 10.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 5.00 | 4.50 | 7.90 | % | 0 | 0 | 6.70 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 7.50 | 2.30 | 5.40 | 7.20 | 0.00 | 0.00% | 0 | 2 | 4.17 | 1.00 | 0.00 | 0.00 | 10/21/2024 | 3/28/2025 3:59:50 PM EST |
| 10.00 | 0.85 | 1.30 | 2.15 | 0.00 | 0.00% | 0 | 1 | 0.75 | 0.81 | 0.23 | -0.01 | 3/19/2025 | 3/28/2025 3:59:50 PM EST |
| 12.50 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 22 | 1.01 | 0.11 | 0.17 | -0.01 | 3/25/2025 | 3/28/2025 3:59:50 PM EST |
| 15.00 | 0.00 | 1.40 | 0.30 | 0.00 | 0.00% | 0 | 36 | 2.53 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/28/2025 3:59:50 PM EST |
| 17.50 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 18 | 1.96 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/28/2025 3:59:50 PM EST |
| 20.00 | 0.00 | 1.00 | % | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 22.50 | 0.00 | 2.15 | % | 0 | 0 | 4.41 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 25.00 | 0.00 | 2.15 | 0.15 | 0.00 | 0.00% | 0 | 4 | 4.66 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 3/28/2025 3:59:50 PM EST |
| 30.00 | 0.00 | 2.15 | % | 0 | 0 | 5.09 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 35.00 | 0.00 | 2.15 | % | 0 | 0 | 5.43 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 1.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 5.00 | 0.00 | 1.50 | % | 0 | 0 | 5.68 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 7.50 | 0.00 | 0.05 | 0.35 | 0.00 | 0.00% | 0 | 2 | 1.01 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 3/28/2025 3:59:50 PM EST |
| 10.00 | 0.05 | 0.20 | 0.15 | +0.05 | +50.00% | 20 | 113 | 0.44 | -0.19 | 0.23 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 12.50 | 1.15 | 2.45 | 1.60 | 0.00 | 0.00% | 0 | 2 | 1.43 | -0.89 | 0.17 | -0.01 | 3/13/2025 | 3/28/2025 3:59:50 PM EST |
| 15.00 | 2.75 | 4.80 | 2.50 | 0.00 | 0.00% | 0 | 8 | 1.86 | -1.00 | 0.00 | 0.00 | 12/19/2024 | 3/28/2025 3:59:50 PM EST |
| 17.50 | 6.10 | 8.00 | 4.00 | 0.00 | 0.00% | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 2/4/2025 | 3/28/2025 3:59:50 PM EST |
| 20.00 | 8.60 | 10.20 | % | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 22.50 | 10.30 | 12.90 | % | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 25.00 | 12.70 | 15.70 | % | 0 | 0 | 4.18 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 30.00 | 17.60 | 20.00 | % | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 35.00 | 22.10 | 24.70 | % | 0 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST |