Options Chain for ZIMVIE INC COM (ZIMV) - $8.28 as of 5/27/2025 2:37:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 4.50 | 8.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 5.00 | 2.50 | 4.10 | 5.60 | % | 1 | 0 | 2.23 | 0.97 | 0.03 | -0.01 | 5/27/2025 | 5/27/2025 1:59:04 PM EST | |
| 7.50 | 0.90 | 3.00 | % | 0 | 0 | 2.82 | 0.75 | 0.12 | -0.02 | 5/27/2025 1:59:04 PM EST | |||
| 10.00 | 0.00 | 2.15 | % | 0 | 0 | 2.89 | 0.40 | 0.14 | -0.02 | 5/27/2025 1:59:04 PM EST | |||
| 12.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 11 | 0.85 | 0.16 | 0.09 | -0.01 | 5/22/2025 | 5/27/2025 1:59:04 PM EST |
| 15.00 | 0.00 | 0.05 | % | 0 | 0 | 1.17 | 0.06 | 0.04 | -0.01 | 5/27/2025 1:59:04 PM EST | |||
| 17.50 | 0.00 | 0.05 | % | 0 | 0 | 1.42 | 0.02 | 0.02 | 0.00 | 5/27/2025 1:59:04 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 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 5.00 | 0.00 | 0.05 | % | 0 | 0 | 1.36 | -0.03 | 0.03 | -0.01 | 5/27/2025 1:59:04 PM EST | |||
| 7.50 | 0.00 | 1.55 | % | 0 | 0 | 2.61 | -0.25 | 0.12 | -0.02 | 5/27/2025 1:59:04 PM EST | |||
| 10.00 | 0.85 | 2.40 | % | 0 | 0 | 1.82 | -0.60 | 0.14 | -0.02 | 5/27/2025 1:59:04 PM EST | |||
| 12.50 | 3.40 | 5.90 | % | 0 | 0 | 3.62 | -0.84 | 0.09 | -0.01 | 5/27/2025 1:59:04 PM EST | |||
| 15.00 | 5.90 | 8.40 | % | 0 | 0 | 4.11 | -0.94 | 0.04 | -0.01 | 5/27/2025 1:59:04 PM EST | |||
| 17.50 | 8.50 | 10.80 | % | 0 | 0 | 4.37 | -0.98 | 0.02 | 0.00 | 5/27/2025 1:59:04 PM EST |