Options Chain for ZIM INTEGRATED SHIPPING SERV SHS (ZIM) - $10.17 as of 4/19/2024 9:06:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 7.00 | 10.35 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/19/2024 4:00:01 PM EST | |||
| 2.50 | 6.45 | 9.65 | % | 0 | 0 | 5.52 | 1.00 | 0.00 | 0.00 | 4/19/2024 4:00:01 PM EST | |||
| 3.00 | 7.10 | 8.75 | % | 0 | 0 | 4.83 | 1.00 | 0.00 | 0.00 | 4/19/2024 4:00:01 PM EST | |||
| 3.50 | 5.45 | 8.65 | % | 0 | 0 | 4.26 | 1.00 | 0.00 | 0.00 | 4/19/2024 4:00:01 PM EST | |||
| 4.00 | 5.35 | 7.70 | % | 0 | 0 | 3.76 | 1.00 | 0.00 | 0.00 | 4/19/2024 4:00:01 PM EST | |||
| 4.50 | 4.50 | 7.40 | % | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 4/19/2024 4:00:01 PM EST | |||
| 5.00 | 4.10 | 5.80 | % | 0 | 0 | 6.33 | 1.00 | 0.00 | 0.00 | 4/19/2024 4:00:01 PM EST | |||
| 5.50 | 3.80 | 6.45 | % | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 4/19/2024 4:00:01 PM EST | |||
| 6.00 | 2.74 | 4.55 | % | 0 | 0 | 4.23 | 1.00 | 0.00 | 0.00 | 4/19/2024 4:00:01 PM EST | |||
| 6.50 | 3.10 | 5.90 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 4/19/2024 4:00:01 PM EST | |||
| 7.00 | 2.82 | 3.45 | 3.45 | 0.00 | 0.00% | 0 | 170 | 1.69 | 1.00 | 0.00 | 0.00 | 4/10/2024 | 4/19/2024 4:00:01 PM EST |
| 7.50 | 2.41 | 2.78 | 2.38 | 0.00 | 0.00% | 0 | 261 | 2.15 | 1.00 | 0.00 | 0.00 | 4/18/2024 | 4/19/2024 4:00:01 PM EST |
| 8.00 | 0.85 | 4.50 | 2.47 | 0.00 | 0.00% | 0 | 400 | 1.72 | 1.00 | 0.00 | 0.00 | 4/10/2024 | 4/19/2024 4:00:01 PM EST |
| 8.50 | 1.07 | 1.96 | 1.68 | 0.00 | 0.00% | 0 | 4 | 1.28 | 0.99 | 0.05 | 0.00 | 4/16/2024 | 4/19/2024 4:00:01 PM EST |
| 9.00 | 0.36 | 1.78 | 1.24 | 0.00 | 0.00% | 0 | 42 | 1.92 | 0.93 | 0.16 | -0.01 | 4/18/2024 | 4/19/2024 4:00:01 PM EST |
| 9.50 | 0.74 | 0.78 | 0.75 | +0.16 | +27.12% | 57 | 84 | 0.62 | 0.80 | 0.33 | -0.02 | 4/19/2024 | 4/19/2024 4:00:01 PM EST |
| 10.00 | 0.41 | 0.43 | 0.40 | +0.10 | +33.34% | 270 | 387 | 0.61 | 0.59 | 0.47 | -0.02 | 4/19/2024 | 4/19/2024 4:00:01 PM EST |
| 10.50 | 0.19 | 0.20 | 0.20 | +0.07 | +53.85% | 446 | 1,433 | 0.60 | 0.36 | 0.45 | -0.02 | 4/19/2024 | 4/19/2024 4:00:01 PM EST |
| 11.00 | 0.06 | 0.09 | 0.05 | -0.01 | -16.67% | 53 | 726 | 0.59 | 0.18 | 0.31 | -0.02 | 4/19/2024 | 4/19/2024 4:00:01 PM EST |
| 11.50 | 0.02 | 0.03 | 0.02 | -0.02 | -50.00% | 8 | 386 | 0.59 | 0.08 | 0.17 | -0.01 | 4/19/2024 | 4/19/2024 4:00:01 PM EST |
| 12.00 | 0.01 | 0.02 | 0.02 | -0.01 | -33.34% | 72 | 530 | 0.67 | 0.03 | 0.07 | 0.00 | 4/19/2024 | 4/19/2024 4:00:01 PM EST |
| 12.50 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 167 | 0.75 | 0.01 | 0.03 | 0.00 | 4/18/2024 | 4/19/2024 4:00:01 PM EST |
| 13.00 | 0.01 | 0.06 | 0.01 | -0.05 | -83.34% | 3 | 1,722 | 1.04 | 0.00 | 0.01 | 0.00 | 4/19/2024 | 4/19/2024 4:00:01 PM EST |
| 13.50 | 0.00 | 0.15 | 0.14 | 0.00 | 0.00% | 0 | 21 | 1.70 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 4/19/2024 4:00:01 PM EST |
| 14.00 | 0.00 | 0.14 | 0.10 | 0.00 | 0.00% | 0 | 156 | 1.81 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/19/2024 4:00:01 PM EST |
| 14.50 | 0.00 | 0.13 | 0.07 | 0.00 | 0.00% | 0 | 123 | 1.91 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/19/2024 4:00:01 PM EST |
| 15.00 | 0.00 | 0.12 | 0.05 | 0.00 | 0.00% | 0 | 116 | 1.99 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/19/2024 4:00:01 PM EST |
| 15.50 | 0.00 | 0.11 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:01 PM EST | |||
| 16.00 | 0.00 | 0.11 | 0.10 | 0.00 | 0.00% | 0 | 3 | 2.18 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 4/19/2024 4:00:01 PM EST |
| 16.50 | 0.00 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 4 | 3.09 | 0.00 | 0.00 | 0.00 | 3/11/2024 | 4/19/2024 4:00:01 PM EST |
| 17.00 | 0.00 | 0.35 | 0.02 | 0.00 | 0.00% | 0 | 13 | 3.21 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/19/2024 4:00:01 PM EST |
| 17.50 | 0.00 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 1 | 3.32 | 0.00 | 0.00 | 0.00 | 3/12/2024 | 4/19/2024 4:00:01 PM EST |
| 18.00 | 0.00 | 0.35 | % | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:01 PM EST | |||
| 18.50 | 0.00 | 0.35 | % | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:01 PM EST | |||
| 19.00 | 0.00 | 0.35 | % | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:01 PM EST | |||
| 19.50 | 0.00 | 0.35 | % | 0 | 0 | 3.73 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:01 PM EST | |||
| 20.00 | 0.00 | 0.35 | 0.09 | 0.00 | 0.00% | 0 | 2 | 3.83 | 0.00 | 0.00 | 0.00 | 3/11/2024 | 4/19/2024 4:00:01 PM EST |
| 20.50 | 0.00 | 0.35 | % | 0 | 0 | 3.92 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:01 PM EST | |||
| 22.50 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 1 | 2.88 | 0.00 | 0.00 | 0.00 | 3/21/2024 | 4/19/2024 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.35 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:01 PM EST | |||
| 2.50 | 0.00 | 0.35 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:01 PM EST | |||
| 3.00 | 0.00 | 0.35 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:01 PM EST | |||
| 3.50 | 0.00 | 0.35 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:01 PM EST | |||
| 4.00 | 0.00 | 0.35 | % | 0 | 0 | 6.13 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:01 PM EST | |||
| 4.50 | 0.00 | 0.35 | % | 0 | 0 | 5.46 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.35 | 0.14 | 0.00 | 0.00% | 0 | 1 | 4.87 | 0.00 | 0.00 | 0.00 | 3/11/2024 | 4/19/2024 4:00:01 PM EST |
| 5.50 | 0.00 | 0.35 | % | 0 | 0 | 4.34 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:01 PM EST | |||
| 6.00 | 0.00 | 0.35 | % | 0 | 0 | 3.86 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:01 PM EST | |||
| 6.50 | 0.00 | 0.20 | 0.05 | % | 3 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 4:00:01 PM EST | |
| 7.00 | 0.00 | 0.37 | 0.15 | 0.00 | 0.00% | 0 | 25 | 3.06 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 4/19/2024 4:00:01 PM EST |
| 7.50 | 0.00 | 0.05 | 0.06 | +0.05 | +500.00% | 2 | 71 | 1.45 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 4:00:01 PM EST |
| 8.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 13 | 1.20 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/19/2024 4:00:01 PM EST |
| 8.50 | 0.00 | 0.04 | 0.01 | -0.02 | -66.67% | 1 | 92 | 0.90 | -0.01 | 0.05 | 0.00 | 4/19/2024 | 4/19/2024 4:00:01 PM EST |
| 9.00 | 0.03 | 0.05 | 0.05 | +0.01 | +25.00% | 24 | 382 | 0.67 | -0.07 | 0.16 | -0.01 | 4/19/2024 | 4/19/2024 4:00:01 PM EST |
| 9.50 | 0.09 | 0.12 | 0.09 | -0.13 | -59.10% | 27 | 233 | 0.62 | -0.20 | 0.33 | -0.02 | 4/19/2024 | 4/19/2024 4:00:01 PM EST |
| 10.00 | 0.25 | 0.28 | 0.20 | -0.25 | -55.56% | 1,409 | 878 | 0.60 | -0.41 | 0.47 | -0.02 | 4/19/2024 | 4/19/2024 4:00:01 PM EST |
| 10.50 | 0.50 | 1.01 | 0.55 | -0.19 | -25.68% | 11 | 182 | 1.01 | -0.64 | 0.45 | -0.02 | 4/19/2024 | 4/19/2024 4:00:01 PM EST |
| 11.00 | 0.87 | 0.99 | 1.03 | +0.10 | +10.76% | 67 | 118 | 0.61 | -0.82 | 0.31 | -0.02 | 4/19/2024 | 4/19/2024 4:00:01 PM EST |
| 11.50 | 0.66 | 1.39 | 0.92 | 0.00 | 0.00% | 0 | 22 | 1.13 | -0.92 | 0.17 | -0.01 | 4/5/2024 | 4/19/2024 4:00:01 PM EST |
| 12.00 | 1.65 | 2.08 | 1.83 | -0.12 | -6.16% | 11 | 5 | 0.75 | -0.97 | 0.07 | 0.00 | 4/19/2024 | 4/19/2024 4:00:01 PM EST |
| 12.50 | 2.26 | 2.45 | 2.50 | 0.00 | 0.00% | 0 | 3 | 1.27 | -0.99 | 0.03 | 0.00 | 4/16/2024 | 4/19/2024 4:00:01 PM EST |
| 13.00 | 2.45 | 2.88 | 3.65 | 0.00 | 0.00% | 0 | 50 | 0.94 | -1.00 | 0.01 | 0.00 | 3/15/2024 | 4/19/2024 4:00:01 PM EST |
| 13.50 | 3.15 | 4.10 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:01 PM EST | |||
| 14.00 | 2.28 | 4.95 | 2.99 | 0.00 | 0.00% | 0 | 0 | 3.77 | -1.00 | 0.00 | 0.00 | 4/3/2024 | 4/19/2024 4:00:01 PM EST |
| 14.50 | 3.55 | 4.50 | 4.65 | 0.00 | 0.00% | 0 | 3 | 1.59 | -1.00 | 0.00 | 0.00 | 3/21/2024 | 4/19/2024 4:00:01 PM EST |
| 15.00 | 3.25 | 6.20 | % | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:01 PM EST | |||
| 15.50 | 4.00 | 6.85 | % | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:01 PM EST | |||
| 16.00 | 4.35 | 8.00 | % | 0 | 0 | 6.36 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:01 PM EST | |||
| 16.50 | 4.65 | 6.85 | % | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:01 PM EST | |||
| 17.00 | 5.15 | 8.30 | % | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:01 PM EST | |||
| 17.50 | 6.25 | 9.05 | 7.30 | 0.00 | 0.00% | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 3/13/2024 | 4/19/2024 4:00:01 PM EST |
| 18.00 | 7.00 | 8.30 | % | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:01 PM EST | |||
| 18.50 | 7.80 | 8.70 | % | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:01 PM EST | |||
| 19.00 | 7.15 | 10.45 | 7.65 | 0.00 | 0.00% | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 3/12/2024 | 4/19/2024 4:00:01 PM EST |
| 19.50 | 7.25 | 9.95 | % | 0 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:01 PM EST | |||
| 20.00 | 7.85 | 11.05 | % | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:01 PM EST | |||
| 20.50 | 9.30 | 11.30 | % | 0 | 0 | 6.10 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:01 PM EST | |||
| 22.50 | 11.15 | 12.50 | % | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:01 PM EST |