Options Chain for ZURN ELKAY WATER SOLNS CORP COM (ZWS) - $38.81 as of 11/20/2024 8:55:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 17.80 | 21.50 | % | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 22.50 | 15.40 | 19.00 | % | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 25.00 | 13.00 | 16.50 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 27.50 | 10.00 | 14.00 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 30.00 | 7.80 | 11.50 | % | 0 | 0 | 1.56 | 0.99 | 0.01 | -0.01 | 11/20/2024 3:59:43 PM EST | |||
| 32.50 | 5.40 | 9.00 | % | 0 | 0 | 1.29 | 0.92 | 0.03 | -0.02 | 11/20/2024 3:59:43 PM EST | |||
| 35.00 | 3.60 | 5.90 | 3.95 | 0.00 | 0.00% | 0 | 30 | 0.86 | 0.83 | 0.05 | -0.02 | 11/15/2024 | 11/20/2024 3:59:43 PM EST |
| 37.50 | 0.75 | 4.90 | 2.93 | 0.00 | 0.00% | 0 | 200 | 0.70 | 0.64 | 0.08 | -0.03 | 11/12/2024 | 11/20/2024 3:59:43 PM EST |
| 40.00 | 0.45 | 0.80 | 1.74 | 0.00 | 0.00% | 0 | 59 | 0.83 | 0.43 | 0.09 | -0.03 | 11/19/2024 | 11/20/2024 3:59:43 PM EST |
| 42.50 | 0.00 | 1.55 | 1.58 | 0.00 | 0.00% | 0 | 9 | 0.41 | 0.25 | 0.07 | -0.03 | 11/6/2024 | 11/20/2024 3:59:43 PM EST |
| 45.00 | 0.00 | 1.25 | % | 0 | 0 | 0.73 | 0.12 | 0.04 | -0.02 | 11/20/2024 3:59:43 PM EST | |||
| 47.50 | 0.00 | 1.25 | % | 0 | 0 | 0.86 | 0.05 | 0.02 | -0.01 | 11/20/2024 3:59:43 PM EST | |||
| 50.00 | 0.00 | 1.25 | 0.16 | 0.00 | 0.00% | 0 | 1 | 0.98 | 0.02 | 0.01 | 0.00 | 10/30/2024 | 11/20/2024 3:59:43 PM EST |
| 55.00 | 0.00 | 1.25 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 1.50 | % | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 22.50 | 0.00 | 1.25 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 25.00 | 0.00 | 1.25 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 27.50 | 0.00 | 1.25 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 30.00 | 0.00 | 1.50 | % | 0 | 0 | 1.20 | -0.01 | 0.01 | -0.01 | 11/20/2024 3:59:43 PM EST | |||
| 32.50 | 0.05 | 0.30 | 0.95 | 0.00 | 0.00% | 0 | 11 | 0.44 | -0.08 | 0.03 | -0.02 | 10/25/2024 | 11/20/2024 3:59:43 PM EST |
| 35.00 | 0.00 | 1.55 | 1.20 | 0.00 | 0.00% | 0 | 1 | 0.75 | -0.17 | 0.05 | -0.02 | 10/28/2024 | 11/20/2024 3:59:43 PM EST |
| 37.50 | 0.40 | 2.05 | % | 0 | 0 | 0.50 | -0.36 | 0.08 | -0.03 | 11/20/2024 3:59:43 PM EST | |||
| 40.00 | 0.00 | 4.50 | % | 0 | 0 | 0.92 | -0.57 | 0.09 | -0.03 | 11/20/2024 3:59:43 PM EST | |||
| 42.50 | 2.15 | 5.80 | % | 0 | 0 | 0.81 | -0.75 | 0.07 | -0.03 | 11/20/2024 3:59:43 PM EST | |||
| 45.00 | 5.30 | 8.10 | % | 0 | 0 | 0.92 | -0.88 | 0.04 | -0.02 | 11/20/2024 3:59:43 PM EST | |||
| 47.50 | 8.10 | 11.00 | % | 0 | 0 | 1.17 | -0.95 | 0.02 | -0.01 | 11/20/2024 3:59:43 PM EST | |||
| 50.00 | 10.30 | 13.40 | % | 0 | 0 | 1.30 | -0.98 | 0.01 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 55.00 | 15.40 | 18.50 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST |