Options Chain for ZURN ELKAY WATER SOLNS CORP COM (ZWS) - $35.56 as of 6/19/2025 9:00:03 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 19.30 | 22.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST | |||
| 17.50 | 16.80 | 20.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST | |||
| 20.00 | 14.30 | 17.70 | % | 0 | 0 | 9.31 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST | |||
| 22.50 | 11.70 | 14.40 | % | 0 | 0 | 7.92 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST | |||
| 25.00 | 9.20 | 12.70 | % | 0 | 0 | 6.66 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST | |||
| 27.50 | 6.50 | 10.20 | % | 0 | 0 | 5.50 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST | |||
| 30.00 | 4.80 | 7.70 | 6.43 | 0.00 | 0.00% | 0 | 1 | 4.41 | 0.97 | 0.02 | -0.04 | 5/12/2025 | 6/18/2025 3:29:05 PM EST |
| 32.50 | 2.20 | 4.90 | 2.25 | 0.00 | 0.00% | 0 | 2 | 3.02 | 0.84 | 0.07 | -0.19 | 4/30/2025 | 6/18/2025 3:29:05 PM EST |
| 35.00 | 0.00 | 2.75 | 1.00 | 0.00 | 0.00% | 0 | 28 | 2.28 | 0.59 | 0.13 | -0.29 | 5/6/2025 | 6/18/2025 3:29:05 PM EST |
| 37.50 | 0.00 | 2.15 | 0.01 | 0.00 | 0.00% | 0 | 0 | 2.74 | 0.27 | 0.12 | -0.25 | 4/29/2025 | 6/18/2025 3:29:05 PM EST |
| 40.00 | 0.00 | 2.15 | % | 0 | 0 | 3.51 | 0.08 | 0.06 | -0.12 | 6/18/2025 3:29:05 PM EST | |||
| 42.50 | 0.00 | 2.15 | % | 0 | 0 | 4.16 | 0.02 | 0.02 | -0.02 | 6/18/2025 3:29:05 PM EST | |||
| 45.00 | 0.00 | 2.15 | % | 0 | 0 | 4.73 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST | |||
| 47.50 | 0.00 | 2.15 | % | 0 | 0 | 5.24 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST | |||
| 50.00 | 0.00 | 1.35 | % | 0 | 0 | 5.70 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 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 | 1.10 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST | |||
| 17.50 | 0.00 | 1.10 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST | |||
| 20.00 | 0.00 | 1.70 | % | 0 | 0 | 3.74 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST | |||
| 22.50 | 0.00 | 1.35 | % | 0 | 0 | 5.50 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST | |||
| 25.00 | 0.00 | 1.00 | % | 0 | 0 | 4.63 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST | |||
| 27.50 | 0.00 | 2.15 | % | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST | |||
| 30.00 | 0.00 | 1.15 | 0.48 | 0.00 | 0.00% | 0 | 0 | 1.32 | -0.03 | 0.02 | -0.04 | 4/29/2025 | 6/18/2025 3:29:05 PM EST |
| 32.50 | 0.00 | 1.15 | 0.55 | 0.00 | 0.00% | 0 | 38 | 0.80 | -0.16 | 0.07 | -0.19 | 5/6/2025 | 6/18/2025 3:29:05 PM EST |
| 35.00 | 0.00 | 1.60 | 2.00 | 0.00 | 0.00% | 0 | 5 | 1.92 | -0.41 | 0.13 | -0.29 | 4/30/2025 | 6/18/2025 3:29:05 PM EST |
| 37.50 | 1.05 | 3.10 | % | 0 | 0 | 2.29 | -0.73 | 0.12 | -0.25 | 6/18/2025 3:29:05 PM EST | |||
| 40.00 | 3.60 | 5.70 | % | 0 | 0 | 2.19 | -0.92 | 0.06 | -0.12 | 6/18/2025 3:29:05 PM EST | |||
| 42.50 | 6.40 | 8.20 | % | 0 | 0 | 3.67 | -0.98 | 0.02 | -0.02 | 6/18/2025 3:29:05 PM EST | |||
| 45.00 | 8.60 | 10.60 | % | 0 | 0 | 4.22 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST | |||
| 47.50 | 11.10 | 13.30 | % | 0 | 0 | 4.48 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST | |||
| 50.00 | 13.60 | 15.70 | % | 0 | 0 | 4.92 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST |