Options Chain for ZURN ELKAY WATER SOLNS CORP COM (ZWS) - $34.76 as of 5/5/2025 9:37:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 15.50 | 19.60 | % | 0 | 0 | 4.83 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 20.00 | 13.10 | 17.00 | % | 0 | 0 | 4.03 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 22.50 | 11.40 | 14.50 | % | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 25.00 | 8.40 | 12.10 | % | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 27.50 | 6.40 | 9.50 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 30.00 | 4.20 | 7.00 | 4.00 | 0.00 | 0.00% | 0 | 51 | 1.85 | 0.96 | 0.03 | -0.01 | 4/24/2025 | 5/5/2025 3:59:48 PM EST |
| 32.50 | 1.80 | 2.85 | 2.15 | 0.00 | 0.00% | 0 | 231 | 0.66 | 0.80 | 0.09 | -0.04 | 5/1/2025 | 5/5/2025 3:59:48 PM EST |
| 35.00 | 0.00 | 2.80 | 0.50 | 0.00 | 0.00% | 0 | 17 | 1.19 | 0.49 | 0.14 | -0.05 | 4/29/2025 | 5/5/2025 3:59:48 PM EST |
| 37.50 | 0.00 | 1.50 | 0.10 | 0.00 | 0.00% | 0 | 9 | 1.04 | 0.19 | 0.10 | -0.04 | 4/29/2025 | 5/5/2025 3:59:48 PM EST |
| 40.00 | 0.00 | 1.50 | 2.23 | 0.00 | 0.00% | 0 | 1 | 1.35 | 0.05 | 0.04 | -0.01 | 1/28/2025 | 5/5/2025 3:59:48 PM EST |
| 42.50 | 0.00 | 1.75 | 1.35 | 0.00 | 0.00% | 0 | 10 | 1.73 | 0.01 | 0.01 | 0.00 | 1/29/2025 | 5/5/2025 3:59:48 PM EST |
| 45.00 | 0.00 | 1.45 | 0.70 | 0.00 | 0.00% | 0 | 3 | 1.81 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 5/5/2025 3:59:48 PM EST |
| 47.50 | 0.00 | 1.45 | 0.90 | 0.00 | 0.00% | 0 | 2 | 2.01 | 0.00 | 0.00 | 0.00 | 12/6/2024 | 5/5/2025 3:59:48 PM EST |
| 50.00 | 0.00 | 0.95 | 0.10 | 0.00 | 0.00% | 0 | 2 | 1.90 | 0.00 | 0.00 | 0.00 | 12/31/2024 | 5/5/2025 3:59:48 PM EST |
| 55.00 | 0.00 | 1.45 | % | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.05 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 20.00 | 0.00 | 0.05 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 22.50 | 0.00 | 0.05 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 25.00 | 0.00 | 1.10 | 0.05 | 0.00 | 0.00% | 0 | 2 | 2.14 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:48 PM EST |
| 27.50 | 0.00 | 1.65 | 0.35 | 0.00 | 0.00% | 0 | 26 | 2.05 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:48 PM EST |
| 30.00 | 0.00 | 0.95 | 0.18 | 0.00 | 0.00% | 0 | 4 | 1.21 | -0.04 | 0.03 | -0.01 | 4/24/2025 | 5/5/2025 3:59:48 PM EST |
| 32.50 | 0.00 | 0.25 | 0.35 | 0.00 | 0.00% | 0 | 11 | 0.44 | -0.20 | 0.09 | -0.04 | 4/29/2025 | 5/5/2025 3:59:48 PM EST |
| 35.00 | 0.00 | 2.45 | 1.45 | 0.00 | 0.00% | 0 | 16 | 0.98 | -0.51 | 0.14 | -0.05 | 4/30/2025 | 5/5/2025 3:59:48 PM EST |
| 37.50 | 2.00 | 4.50 | 2.00 | 0.00 | 0.00% | 0 | 2 | 1.20 | -0.81 | 0.10 | -0.04 | 1/17/2025 | 5/5/2025 3:59:48 PM EST |
| 40.00 | 3.50 | 7.10 | 4.10 | 0.00 | 0.00% | 0 | 0 | 1.56 | -0.95 | 0.04 | -0.01 | 1/14/2025 | 5/5/2025 3:59:48 PM EST |
| 42.50 | 6.90 | 9.60 | % | 0 | 0 | 1.83 | -0.99 | 0.01 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 45.00 | 9.40 | 12.10 | % | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 47.50 | 11.90 | 14.60 | % | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 50.00 | 14.40 | 17.10 | % | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 55.00 | 19.40 | 22.10 | % | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST |