Options Chain for ZIM INTEGRATED SHIPPING SERV SHS (ZIM) - $11.39 as of 4/26/2024 3:59:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 10.65 | 12.95 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 4.50 | 7.85 | 9.80 | % | 0 | 0 | 8.81 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 5.00 | 8.15 | 8.55 | % | 0 | 0 | 9.62 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 5.50 | 7.65 | 7.85 | % | 0 | 0 | 8.77 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 6.00 | 7.15 | 8.05 | % | 0 | 0 | 4.65 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 6.50 | 6.65 | 6.85 | % | 0 | 0 | 7.39 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 7.00 | 6.15 | 8.50 | 3.18 | 0.00 | 0.00% | 0 | 370 | 6.72 | 1.00 | 0.00 | 0.00 | 4/18/2024 | 4/26/2024 3:59:53 PM EST |
| 7.50 | 5.65 | 8.00 | % | 0 | 0 | 6.13 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 8.00 | 5.15 | 5.40 | % | 0 | 0 | 5.83 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 8.50 | 4.65 | 5.70 | % | 0 | 0 | 5.17 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 9.00 | 4.15 | 4.95 | 1.53 | 0.00 | 0.00% | 0 | 3 | 5.00 | 1.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 3:59:53 PM EST |
| 9.50 | 3.65 | 5.65 | 3.62 | +2.70 | +293.48% | 2 | 9 | 4.49 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 10.00 | 2.53 | 5.50 | 3.20 | +1.80 | +128.58% | 11 | 76 | 4.08 | 1.00 | 0.02 | 0.00 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 10.50 | 2.66 | 3.50 | 2.78 | +1.70 | +157.41% | 25 | 286 | 2.65 | 0.97 | 0.05 | 0.00 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 11.00 | 2.12 | 2.61 | 2.43 | +1.78 | +273.85% | 44 | 337 | 1.63 | 0.94 | 0.09 | -0.01 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 11.50 | 1.66 | 2.09 | 1.88 | +1.45 | +337.21% | 33 | 554 | 0.87 | 0.87 | 0.13 | -0.01 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 12.00 | 1.09 | 1.69 | 1.47 | +1.21 | +465.39% | 13 | 232 | 0.56 | 0.78 | 0.18 | -0.02 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 12.50 | 1.02 | 1.36 | 1.08 | +0.92 | +575.00% | 37 | 754 | 0.82 | 0.68 | 0.21 | -0.02 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 13.00 | 0.80 | 0.92 | 0.81 | +0.72 | +800.00% | 996 | 164 | 0.74 | 0.57 | 0.22 | -0.02 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 13.50 | 0.55 | 0.63 | 0.57 | +0.49 | +612.50% | 1,973 | 104 | 0.70 | 0.46 | 0.21 | -0.03 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 14.00 | 0.35 | 0.44 | 0.34 | +0.28 | +466.67% | 533 | 50 | 0.67 | 0.36 | 0.20 | -0.02 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 14.50 | 0.24 | 0.29 | 0.27 | +0.14 | +107.70% | 141 | 1 | 0.69 | 0.28 | 0.17 | -0.02 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 15.00 | 0.16 | 0.21 | 0.17 | +0.10 | +142.86% | 4,562 | 17 | 0.71 | 0.21 | 0.15 | -0.02 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 15.50 | 0.09 | 0.18 | 0.12 | % | 4 | 0 | 0.72 | 0.16 | 0.12 | -0.02 | 4/26/2024 | 4/26/2024 3:59:53 PM EST | |
| 16.00 | 0.07 | 0.10 | 0.06 | +0.04 | +200.00% | 10 | 1 | 0.72 | 0.11 | 0.09 | -0.01 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 17.00 | 0.00 | 0.10 | 0.01 | % | 24 | 0 | 0.94 | 0.05 | 0.05 | -0.01 | 4/26/2024 | 4/26/2024 3:59:53 PM EST | |
| 17.50 | 0.00 | 0.34 | % | 0 | 0 | 1.44 | 0.03 | 0.04 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 18.00 | 0.00 | 3.95 | % | 0 | 0 | 5.26 | 0.01 | 0.02 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 19.00 | 0.00 | 3.95 | % | 0 | 0 | 5.45 | 0.00 | 0.01 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 20.00 | 0.00 | 0.25 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 3.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 4.50 | 0.00 | 3.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 5.00 | 0.00 | 2.95 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 5.50 | 0.00 | 2.65 | % | 0 | 0 | 9.47 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 6.00 | 0.00 | 2.85 | % | 0 | 0 | 9.13 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 6.50 | 0.00 | 3.50 | % | 0 | 0 | 9.84 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 7.00 | 0.00 | 3.50 | % | 0 | 0 | 9.04 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 7.50 | 0.00 | 0.30 | 0.14 | 0.00 | 0.00% | 0 | 2 | 2.50 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 4/26/2024 3:59:53 PM EST |
| 8.00 | 0.00 | 1.59 | 0.06 | 0.00 | 0.00% | 0 | 7 | 4.58 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 3:59:53 PM EST |
| 8.50 | 0.00 | 0.75 | 0.13 | 0.00 | 0.00% | 0 | 23 | 2.91 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 3:59:53 PM EST |
| 9.00 | 0.01 | 0.03 | 0.03 | -0.03 | -50.00% | 1 | 41 | 0.98 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 9.50 | 0.01 | 0.18 | 0.02 | -0.03 | -60.00% | 1 | 74 | 1.09 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 10.00 | 0.01 | 0.20 | 0.01 | -0.09 | -90.00% | 41 | 341 | 0.98 | 0.00 | 0.02 | 0.00 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 10.50 | 0.02 | 0.27 | 0.05 | -0.17 | -77.28% | 24 | 134 | 0.94 | -0.03 | 0.05 | 0.00 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 11.00 | 0.06 | 0.09 | 0.09 | -0.28 | -75.68% | 179 | 35 | 0.71 | -0.06 | 0.09 | -0.01 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 11.50 | 0.12 | 0.16 | 0.15 | -0.49 | -76.57% | 26 | 60 | 0.70 | -0.13 | 0.13 | -0.01 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 12.00 | 0.22 | 0.28 | 0.26 | -0.54 | -67.50% | 89 | 14 | 0.71 | -0.22 | 0.18 | -0.02 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 12.50 | 0.36 | 0.44 | 0.41 | -1.64 | -80.00% | 13 | 5 | 0.69 | -0.32 | 0.21 | -0.02 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 13.00 | 0.56 | 0.93 | 0.64 | % | 28 | 0 | 0.82 | -0.43 | 0.22 | -0.02 | 4/26/2024 | 4/26/2024 3:59:53 PM EST | |
| 13.50 | 0.82 | 0.91 | 0.89 | % | 43 | 0 | 0.67 | -0.54 | 0.21 | -0.03 | 4/26/2024 | 4/26/2024 3:59:53 PM EST | |
| 14.00 | 1.14 | 1.98 | % | 0 | 0 | 1.08 | -0.64 | 0.20 | -0.02 | 4/26/2024 3:59:53 PM EST | |||
| 14.50 | 1.50 | 1.81 | 1.70 | % | 2 | 0 | 0.78 | -0.72 | 0.17 | -0.02 | 4/26/2024 | 4/26/2024 3:59:53 PM EST | |
| 15.00 | 1.94 | 2.23 | % | 0 | 0 | 0.91 | -0.79 | 0.15 | -0.02 | 4/26/2024 3:59:53 PM EST | |||
| 15.50 | 1.89 | 2.96 | 2.47 | -1.43 | -36.67% | 20 | 2 | 1.19 | -0.84 | 0.12 | -0.02 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 16.00 | 2.50 | 3.75 | % | 0 | 0 | 1.78 | -0.89 | 0.09 | -0.01 | 4/26/2024 3:59:53 PM EST | |||
| 17.00 | 3.75 | 4.25 | % | 0 | 0 | 2.01 | -0.95 | 0.05 | -0.01 | 4/26/2024 3:59:53 PM EST | |||
| 17.50 | 4.00 | 5.50 | % | 0 | 0 | 1.71 | -0.97 | 0.04 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 18.00 | 4.75 | 5.30 | % | 0 | 0 | 3.64 | -0.99 | 0.02 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 19.00 | 5.60 | 6.20 | % | 0 | 0 | 4.18 | -1.00 | 0.01 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 20.00 | 6.40 | 7.10 | % | 0 | 0 | 4.12 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST |