Options Chain for ZURN ELKAY WATER SOLNS CORP COM (ZWS) - $31.88 as of 4/26/2024 3:59:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 15.80 | 19.50 | % | 0 | 0 | 4.36 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 17.50 | 13.80 | 17.00 | % | 0 | 0 | 3.67 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 20.00 | 11.10 | 14.50 | % | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 22.50 | 8.00 | 12.00 | % | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 25.00 | 5.60 | 9.50 | % | 0 | 0 | 2.11 | 0.99 | 0.02 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 27.50 | 3.10 | 7.00 | 4.69 | 0.00 | 0.00% | 0 | 9 | 1.64 | 0.87 | 0.06 | -0.02 | 4/22/2024 | 4/26/2024 3:59:50 PM EST |
| 30.00 | 1.60 | 2.50 | 1.70 | 0.00 | 0.00% | 0 | 30 | 0.54 | 0.68 | 0.09 | -0.03 | 4/25/2024 | 4/26/2024 3:59:50 PM EST |
| 32.50 | 0.05 | 2.10 | 1.00 | 0.00 | 0.00% | 0 | 114 | 0.48 | 0.44 | 0.10 | -0.03 | 4/23/2024 | 4/26/2024 3:59:50 PM EST |
| 35.00 | 0.00 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 819 | 0.44 | 0.21 | 0.08 | -0.02 | 4/24/2024 | 4/26/2024 3:59:50 PM EST |
| 37.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 400 | 0.84 | 0.09 | 0.04 | -0.01 | 4/3/2024 | 4/26/2024 3:59:50 PM EST |
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 1.01 | 0.03 | 0.02 | -0.01 | 4/26/2024 3:59:50 PM EST | |||
| 42.50 | 0.00 | 0.75 | % | 0 | 0 | 1.17 | 0.01 | 0.01 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 47.50 | 0.00 | 0.75 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 3 | 1.76 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.09 | -0.01 | 0.02 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 27.50 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 24 | 0.78 | -0.13 | 0.06 | -0.02 | 4/9/2024 | 4/26/2024 3:59:50 PM EST |
| 30.00 | 0.05 | 1.90 | 0.20 | 0.00 | 0.00% | 0 | 55 | 0.53 | -0.32 | 0.09 | -0.03 | 4/24/2024 | 4/26/2024 3:59:50 PM EST |
| 32.50 | 0.80 | 1.60 | % | 0 | 0 | 0.66 | -0.56 | 0.10 | -0.03 | 4/26/2024 3:59:50 PM EST | |||
| 35.00 | 2.20 | 4.10 | % | 0 | 0 | 0.60 | -0.79 | 0.08 | -0.02 | 4/26/2024 3:59:50 PM EST | |||
| 37.50 | 4.20 | 7.40 | % | 0 | 0 | 1.13 | -0.91 | 0.04 | -0.01 | 4/26/2024 3:59:50 PM EST | |||
| 40.00 | 6.70 | 10.00 | % | 0 | 0 | 1.36 | -0.97 | 0.02 | -0.01 | 4/26/2024 3:59:50 PM EST | |||
| 42.50 | 9.40 | 12.50 | % | 0 | 0 | 1.53 | -0.99 | 0.01 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 45.00 | 11.90 | 14.30 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 47.50 | 14.40 | 16.80 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST |