Options Chain for ZIMVIE INC COM (ZIMV) - $18.86 as of 9/4/2025 12:24:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 14.30 | 18.50 | 16.40 | % | 6.56 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/4/2025 1:59:01 PM EST | |||
| 5.00 | 11.80 | 16.00 | 13.90 | % | 2.78 | 0 | 0 | 9.52 | 1.00 | 0.00 | 0.00 | 9/4/2025 1:59:01 PM EST | |||
| 7.50 | 9.30 | 13.50 | 11.40 | % | 1.52 | 0 | 0 | 6.71 | 1.00 | 0.00 | 0.00 | 9/4/2025 1:59:01 PM EST | |||
| 10.00 | 8.20 | 11.10 | 9.65 | 8.80 | 0.00 | 0.00% | 0.97 | 0 | 3 | 5.14 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 9/4/2025 1:59:01 PM EST |
| 12.50 | 4.30 | 8.60 | 6.45 | % | 0.52 | 0 | 0 | 3.87 | 0.98 | 0.01 | -0.01 | 9/4/2025 1:59:01 PM EST | |||
| 15.00 | 1.80 | 6.10 | 3.95 | % | 0.26 | 0 | 0 | 2.85 | 0.90 | 0.05 | -0.02 | 9/4/2025 1:59:01 PM EST | |||
| 17.50 | 1.10 | 3.60 | 2.35 | 1.45 | 0.00 | 0.00% | 0.13 | 0 | 27 | 1.94 | 0.71 | 0.11 | -0.04 | 7/22/2025 | 9/4/2025 1:59:01 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 83 | 144 | 0.23 | 0.29 | 0.19 | -0.02 | 9/4/2025 | 9/4/2025 1:59:01 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.53 | 0.05 | 0.05 | -0.01 | 8/7/2025 | 9/4/2025 1:59:01 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.77 | 0.01 | 0.01 | 0.00 | 9/4/2025 1:59:01 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 9/4/2025 1:59:01 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 9/4/2025 1:59:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2025 1:59:01 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 9/4/2025 1:59:01 PM EST | |||
| 7.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 9/4/2025 1:59:01 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 9/4/2025 1:59:01 PM EST | |||
| 12.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.13 | -0.02 | 0.01 | -0.01 | 7/22/2025 | 9/4/2025 1:59:01 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 97 | 0.69 | -0.10 | 0.05 | -0.02 | 7/22/2025 | 9/4/2025 1:59:01 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 303 | 0.29 | -0.29 | 0.11 | -0.04 | 8/20/2025 | 9/4/2025 1:59:01 PM EST |
| 20.00 | 0.00 | 3.30 | 1.65 | 1.40 | 0.00 | 0.00% | 0.08 | 0 | 2 | 1.73 | -0.71 | 0.19 | -0.02 | 7/23/2025 | 9/4/2025 1:59:01 PM EST |
| 22.50 | 3.40 | 5.80 | 4.60 | % | 0.20 | 0 | 0 | 2.25 | -0.95 | 0.05 | -0.01 | 9/4/2025 1:59:01 PM EST | |||
| 25.00 | 5.70 | 8.30 | 7.00 | % | 0.28 | 0 | 0 | 2.65 | -0.99 | 0.01 | 0.00 | 9/4/2025 1:59:01 PM EST | |||
| 30.00 | 10.70 | 13.30 | 12.00 | % | 0.40 | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 9/4/2025 1:59:01 PM EST | |||
| 35.00 | 15.80 | 18.30 | 17.05 | % | 0.49 | 0 | 0 | 3.75 | -1.00 | 0.00 | 0.00 | 9/4/2025 1:59:01 PM EST |