Options Chain for ZURN ELKAY WATER SOLNS CORP COM (ZWS) - $45.85 as of 8/13/2025 9:29:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 29.20 | 32.70 | 30.95 | % | 2.06 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:47 PM EST | |||
| 17.50 | 26.70 | 30.20 | 28.45 | % | 1.63 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:47 PM EST | |||
| 20.00 | 24.20 | 27.70 | 25.95 | % | 1.30 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:47 PM EST | |||
| 22.50 | 21.60 | 25.00 | 23.30 | % | 1.04 | 0 | 0 | 9.19 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:47 PM EST | |||
| 25.00 | 18.80 | 22.50 | 20.65 | % | 0.83 | 0 | 0 | 8.10 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:47 PM EST | |||
| 27.50 | 16.30 | 20.00 | 18.15 | % | 0.66 | 0 | 0 | 7.11 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:47 PM EST | |||
| 30.00 | 13.80 | 16.80 | 15.30 | 6.28 | 0.00 | 0.00% | 0.51 | 0 | 1 | 5.10 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 8/13/2025 3:59:47 PM EST |
| 32.50 | 11.90 | 14.20 | 13.05 | 5.30 | 0.00 | 0.00% | 0.40 | 0 | 40 | 4.20 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 8/13/2025 3:59:47 PM EST |
| 35.00 | 9.50 | 11.50 | 10.50 | 8.35 | 0.00 | 0.00% | 0.30 | 0 | 54 | 3.21 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 8/13/2025 3:59:47 PM EST |
| 37.50 | 6.30 | 9.10 | 7.70 | 7.50 | -0.43 | -5.43% | 0.21 | 3 | 306 | 2.74 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:47 PM EST |
| 40.00 | 5.40 | 6.50 | 5.95 | 5.30 | 0.00 | 0.00% | 0.15 | 0 | 35 | 2.00 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:47 PM EST |
| 42.50 | 2.50 | 4.00 | 3.25 | 2.00 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.39 | 0.98 | 0.03 | -0.01 | 8/5/2025 | 8/13/2025 3:59:47 PM EST |
| 45.00 | 0.00 | 1.70 | 0.85 | 0.58 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.89 | 0.69 | 0.20 | -0.15 | 8/12/2025 | 8/13/2025 3:59:47 PM EST |
| 47.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.02 | 0.16 | 0.16 | -0.11 | 8/13/2025 3:59:47 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.57 | 0.01 | 0.02 | -0.01 | 8/13/2025 3:59:47 PM EST | |||
| 52.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:47 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:47 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:47 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:47 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:47 PM EST | |||
| 25.00 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:47 PM EST | |||
| 27.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 5.59 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:47 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.83 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:47 PM EST | |||
| 32.50 | 0.00 | 0.05 | 0.03 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 35 | 2.29 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 8/13/2025 3:59:47 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 60 | 1.86 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/13/2025 3:59:47 PM EST |
| 37.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.45 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/13/2025 3:59:47 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 14 | 2.17 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/13/2025 3:59:47 PM EST |
| 42.50 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.54 | -0.02 | 0.03 | -0.01 | 8/5/2025 | 8/13/2025 3:59:47 PM EST |
| 45.00 | 0.00 | 0.65 | 0.33 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.77 | -0.31 | 0.20 | -0.15 | 8/11/2025 | 8/13/2025 3:59:47 PM EST |
| 47.50 | 1.25 | 3.00 | 2.13 | % | 0.04 | 0 | 0 | 1.53 | -0.84 | 0.16 | -0.11 | 8/13/2025 3:59:47 PM EST | |||
| 50.00 | 3.80 | 5.60 | 4.70 | % | 0.09 | 0 | 0 | 2.21 | -0.99 | 0.02 | -0.01 | 8/13/2025 3:59:47 PM EST | |||
| 52.50 | 5.90 | 7.70 | 6.80 | % | 0.13 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:47 PM EST | |||
| 55.00 | 8.40 | 10.30 | 9.35 | % | 0.17 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:47 PM EST |