Options Chain for ZIM INTEGRATED SHIPPING SERV SHS (ZIM) - $10.02 as of 3/27/2024 9:44:43 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
3.00 | 6.90 | 7.45 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/27/2024 3:59:53 PM EST | |||
3.50 | 6.50 | 6.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/27/2024 3:59:53 PM EST | |||
4.00 | 5.90 | 6.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/27/2024 3:59:53 PM EST | |||
4.50 | 5.45 | 5.65 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/27/2024 3:59:53 PM EST | |||
5.00 | 4.90 | 5.55 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/27/2024 3:59:53 PM EST | |||
5.50 | 4.40 | 5.20 | % | 0 | 0 | 9.14 | 1.00 | 0.00 | 0.00 | 3/27/2024 3:59:53 PM EST | |||
6.00 | 3.90 | 4.20 | 3.95 | 0.00 | 0.00% | 0 | 0 | 7.34 | 1.00 | 0.00 | 0.00 | 3/21/2024 | 3/27/2024 3:59:53 PM EST |
6.50 | 3.45 | 3.85 | % | 0 | 0 | 9.10 | 1.00 | 0.00 | 0.00 | 3/27/2024 3:59:53 PM EST | |||
7.00 | 2.90 | 3.75 | 2.99 | 0.00 | 0.00% | 0 | 1 | 7.97 | 1.00 | 0.00 | -0.01 | 3/21/2024 | 3/27/2024 3:59:53 PM EST |
7.50 | 2.46 | 2.61 | 2.46 | +0.17 | +7.43% | 1 | 1 | 6.36 | 1.00 | 0.00 | -0.01 | 3/27/2024 | 3/27/2024 3:59:53 PM EST |
8.00 | 1.87 | 2.21 | 1.80 | 0.00 | 0.00% | 0 | 2 | 4.08 | 1.00 | 0.00 | -0.01 | 3/26/2024 | 3/27/2024 3:59:53 PM EST |
8.50 | 1.20 | 1.66 | 1.20 | 0.00 | 0.00% | 0 | 1 | 2.94 | 1.00 | 0.00 | -0.01 | 3/22/2024 | 3/27/2024 3:59:53 PM EST |
9.00 | 0.74 | 1.34 | 0.80 | 0.00 | 0.00% | 0 | 89 | 2.77 | 1.00 | 0.01 | -0.01 | 3/26/2024 | 3/27/2024 3:59:53 PM EST |
9.50 | 0.47 | 0.58 | 0.58 | +0.20 | +52.64% | 74 | 913 | 1.44 | 0.94 | 0.33 | -0.03 | 3/27/2024 | 3/27/2024 3:59:53 PM EST |
10.00 | 0.13 | 0.16 | 0.12 | +0.03 | +33.34% | 1,921 | 3,716 | 0.65 | 0.54 | 1.23 | -0.07 | 3/27/2024 | 3/27/2024 3:59:53 PM EST |
10.50 | 0.01 | 0.02 | 0.03 | +0.01 | +50.00% | 269 | 561 | 0.65 | 0.09 | 0.47 | -0.03 | 3/27/2024 | 3/27/2024 3:59:53 PM EST |
11.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 62 | 483 | 1.03 | 0.00 | 0.03 | 0.00 | 3/27/2024 | 3/27/2024 3:59:53 PM EST |
11.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 189 | 1.41 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 3/27/2024 3:59:53 PM EST |
12.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 201 | 1.99 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 3/27/2024 3:59:53 PM EST |
12.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 429 | 2.09 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 3/27/2024 3:59:53 PM EST |
13.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 189 | 2.39 | 0.00 | 0.00 | 0.00 | 3/22/2024 | 3/27/2024 3:59:53 PM EST |
13.50 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 182 | 2.99 | 0.00 | 0.00 | 0.00 | 3/22/2024 | 3/27/2024 3:59:53 PM EST |
14.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 62 | 2.95 | 0.00 | 0.00 | 0.00 | 3/22/2024 | 3/27/2024 3:59:53 PM EST |
14.50 | 0.00 | 0.01 | 0.05 | 0.00 | 0.00% | 0 | 23 | 3.21 | 0.00 | 0.00 | 0.00 | 3/13/2024 | 3/27/2024 3:59:53 PM EST |
15.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 408 | 3.46 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 3/27/2024 3:59:53 PM EST |
15.50 | 0.00 | 0.01 | 0.33 | 0.00 | 0.00% | 0 | 28 | 0.00 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 3/27/2024 3:59:53 PM EST |
16.00 | 0.00 | 0.01 | 0.15 | 0.00 | 0.00% | 0 | 142 | 0.00 | 0.00 | 0.00 | 0.00 | 3/20/2024 | 3/27/2024 3:59:53 PM EST |
16.50 | 0.00 | 0.01 | 0.40 | 0.00 | 0.00% | 0 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 2/28/2024 | 3/27/2024 3:59:53 PM EST |
17.00 | 0.00 | 0.01 | 0.11 | 0.00 | 0.00% | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 3/11/2024 | 3/27/2024 3:59:53 PM EST |
17.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 66 | 0.00 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 3/27/2024 3:59:53 PM EST |
18.00 | 0.00 | 0.01 | 0.30 | 0.00 | 0.00% | 0 | 16 | 0.00 | 0.00 | 0.00 | 0.00 | 2/27/2024 | 3/27/2024 3:59:53 PM EST |
18.50 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/27/2024 3:59:53 PM EST | |||
19.00 | 0.00 | 0.01 | 0.28 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 2/15/2024 | 3/27/2024 3:59:53 PM EST |
20.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 22 | 0.00 | 0.00 | 0.00 | 0.00 | 3/13/2024 | 3/27/2024 3:59:53 PM EST |
21.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/27/2024 3:59:53 PM EST | |||
25.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/27/2024 3:59:53 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
3.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/27/2024 3:59:53 PM EST | |||
3.50 | 0.00 | 0.12 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/27/2024 3:59:53 PM EST | |||
4.00 | 0.00 | 0.12 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/27/2024 3:59:53 PM EST | |||
4.50 | 0.00 | 0.12 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/27/2024 3:59:53 PM EST | |||
5.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/27/2024 3:59:53 PM EST | |||
5.50 | 0.00 | 0.12 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/27/2024 3:59:53 PM EST | |||
6.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/27/2024 3:59:53 PM EST | |||
6.50 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/27/2024 3:59:53 PM EST | |||
7.00 | 0.00 | 0.01 | % | 0 | 0 | 3.31 | 0.00 | 0.00 | -0.01 | 3/27/2024 3:59:53 PM EST | |||
7.50 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 114 | 3.71 | 0.00 | 0.00 | -0.01 | 3/26/2024 | 3/27/2024 3:59:53 PM EST |
8.00 | 0.00 | 0.07 | 0.07 | +0.03 | +75.00% | 3 | 503 | 3.31 | 0.00 | 0.00 | -0.01 | 3/27/2024 | 3/27/2024 3:59:53 PM EST |
8.50 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 351 | 1.69 | 0.00 | 0.00 | -0.01 | 3/26/2024 | 3/27/2024 3:59:53 PM EST |
9.00 | 0.00 | 0.02 | 0.02 | -0.01 | -33.34% | 67 | 843 | 1.37 | 0.00 | 0.01 | -0.01 | 3/27/2024 | 3/27/2024 3:59:53 PM EST |
9.50 | 0.01 | 0.03 | 0.02 | -0.07 | -77.78% | 216 | 861 | 0.84 | -0.06 | 0.33 | -0.03 | 3/27/2024 | 3/27/2024 3:59:53 PM EST |
10.00 | 0.09 | 0.14 | 0.13 | -0.17 | -56.67% | 326 | 472 | 0.61 | -0.46 | 1.23 | -0.07 | 3/27/2024 | 3/27/2024 3:59:53 PM EST |
10.50 | 0.41 | 0.60 | 0.55 | -0.25 | -31.25% | 37 | 98 | 1.91 | -0.91 | 0.47 | -0.03 | 3/27/2024 | 3/27/2024 3:59:53 PM EST |
11.00 | 0.93 | 1.11 | 0.99 | -0.27 | -21.43% | 12 | 215 | 2.15 | -1.00 | 0.03 | 0.00 | 3/27/2024 | 3/27/2024 3:59:53 PM EST |
11.50 | 1.39 | 1.55 | 1.75 | +0.05 | +2.95% | 4 | 215 | 2.65 | -1.00 | 0.00 | 0.00 | 3/27/2024 | 3/27/2024 3:59:53 PM EST |
12.00 | 1.84 | 2.21 | 1.95 | -0.24 | -10.96% | 3 | 52 | 3.59 | -1.00 | 0.00 | 0.00 | 3/27/2024 | 3/27/2024 3:59:53 PM EST |
12.50 | 2.40 | 2.60 | 2.56 | -0.24 | -8.58% | 2 | 31 | 4.94 | -1.00 | 0.00 | 0.00 | 3/27/2024 | 3/27/2024 3:59:53 PM EST |
13.00 | 2.88 | 3.10 | 3.10 | -0.10 | -3.13% | 50 | 50 | 3.53 | -1.00 | 0.00 | 0.00 | 3/27/2024 | 3/27/2024 3:59:53 PM EST |
13.50 | 3.40 | 4.05 | 3.68 | 0.00 | 0.00% | 0 | 17 | 3.90 | -1.00 | 0.00 | 0.00 | 3/26/2024 | 3/27/2024 3:59:53 PM EST |
14.00 | 3.85 | 4.20 | 4.20 | 0.00 | 0.00% | 0 | 1 | 7.02 | -1.00 | 0.00 | 0.00 | 3/13/2024 | 3/27/2024 3:59:53 PM EST |
14.50 | 4.35 | 4.60 | 4.85 | 0.00 | 0.00% | 0 | 17 | 5.62 | -1.00 | 0.00 | 0.00 | 3/22/2024 | 3/27/2024 3:59:53 PM EST |
15.00 | 4.85 | 5.05 | 3.53 | 0.00 | 0.00% | 0 | 1 | 9.31 | -1.00 | 0.00 | 0.00 | 2/29/2024 | 3/27/2024 3:59:53 PM EST |
15.50 | 4.85 | 5.95 | % | 0 | 0 | 6.74 | -1.00 | 0.00 | 0.00 | 3/27/2024 3:59:53 PM EST | |||
16.00 | 5.90 | 6.45 | % | 0 | 0 | 7.84 | -1.00 | 0.00 | 0.00 | 3/27/2024 3:59:53 PM EST | |||
16.50 | 6.40 | 6.55 | % | 0 | 0 | 7.79 | -1.00 | 0.00 | 0.00 | 3/27/2024 3:59:53 PM EST | |||
17.00 | 6.60 | 7.15 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/27/2024 3:59:53 PM EST | |||
17.50 | 6.75 | 8.25 | % | 0 | 0 | 6.25 | -1.00 | 0.00 | 0.00 | 3/27/2024 3:59:53 PM EST | |||
18.00 | 7.45 | 8.05 | % | 0 | 0 | 8.22 | -1.00 | 0.00 | 0.00 | 3/27/2024 3:59:53 PM EST | |||
18.50 | 8.15 | 10.05 | % | 0 | 0 | 9.33 | -1.00 | 0.00 | 0.00 | 3/27/2024 3:59:53 PM EST | |||
19.00 | 8.65 | 9.15 | % | 0 | 0 | 7.66 | -1.00 | 0.00 | 0.00 | 3/27/2024 3:59:53 PM EST | |||
20.00 | 9.65 | 10.05 | % | 0 | 0 | 7.37 | -1.00 | 0.00 | 0.00 | 3/27/2024 3:59:53 PM EST | |||
21.00 | 10.55 | 11.20 | % | 0 | 0 | 9.13 | -1.00 | 0.00 | 0.00 | 3/27/2024 3:59:53 PM EST | |||
25.00 | 14.05 | 15.65 | % | 0 | 0 | 9.16 | -1.00 | 0.00 | 0.00 | 3/27/2024 3:59:53 PM EST |