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 | 9.60 | 12.05 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 4.00 | 8.10 | 10.55 | % | 0 | 0 | 7.23 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 4.50 | 7.60 | 10.05 | % | 0 | 0 | 6.54 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 5.00 | 7.35 | 9.55 | 5.24 | 0.00 | 0.00% | 0 | 111 | 5.95 | 1.00 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 3:59:53 PM EST |
| 5.50 | 6.30 | 9.05 | % | 0 | 0 | 5.45 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 6.00 | 6.10 | 8.55 | 4.45 | 0.00 | 0.00% | 0 | 170 | 5.00 | 1.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 3:59:53 PM EST |
| 6.50 | 5.60 | 8.05 | 4.95 | 0.00 | 0.00% | 0 | 160 | 4.61 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:53 PM EST |
| 7.00 | 5.10 | 7.55 | 6.35 | +2.00 | +45.98% | 1 | 1,271 | 4.25 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 7.50 | 4.40 | 7.00 | 4.30 | +0.40 | +10.26% | 1 | 56 | 3.85 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 8.00 | 4.10 | 6.55 | % | 0 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 8.50 | 3.95 | 6.05 | % | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 9.00 | 3.00 | 5.65 | 1.46 | 0.00 | 0.00% | 0 | 5 | 3.18 | 1.00 | 0.03 | 0.00 | 4/22/2024 | 4/26/2024 3:59:53 PM EST |
| 9.50 | 2.90 | 5.35 | % | 0 | 0 | 3.14 | 0.98 | 0.05 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 10.00 | 3.15 | 3.40 | 3.20 | +1.70 | +113.34% | 608 | 2,047 | 1.23 | 0.92 | 0.07 | -0.01 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 10.50 | 1.39 | 4.00 | 2.85 | +1.48 | +108.03% | 1 | 21 | 2.28 | 0.88 | 0.08 | -0.01 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 11.00 | 2.11 | 2.84 | 2.46 | +1.54 | +167.40% | 141 | 587 | 1.41 | 0.84 | 0.10 | -0.01 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 11.50 | 1.83 | 2.66 | 2.05 | +1.36 | +197.11% | 141 | 200 | 1.00 | 0.77 | 0.12 | -0.02 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 12.00 | 1.57 | 2.02 | 1.54 | +1.07 | +227.66% | 62 | 265 | 1.00 | 0.70 | 0.14 | -0.02 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 12.50 | 1.32 | 1.36 | 1.35 | +1.02 | +309.10% | 1,798 | 6,760 | 0.83 | 0.63 | 0.15 | -0.02 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 13.00 | 0.98 | 1.21 | 1.22 | +0.99 | +430.44% | 1,555 | 742 | 0.83 | 0.55 | 0.15 | -0.02 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 13.50 | 0.70 | 1.00 | 0.80 | +0.66 | +471.43% | 258 | 71 | 0.81 | 0.48 | 0.15 | -0.02 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 14.00 | 0.66 | 0.69 | 0.62 | +0.49 | +376.93% | 392 | 1,511 | 0.83 | 0.41 | 0.15 | -0.02 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 14.50 | 0.38 | 0.60 | 0.50 | % | 104 | 0 | 0.79 | 0.34 | 0.14 | -0.02 | 4/26/2024 | 4/26/2024 3:59:53 PM EST | |
| 15.00 | 0.30 | 0.40 | 0.37 | +0.33 | +825.00% | 653 | 938 | 0.77 | 0.28 | 0.13 | -0.02 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 15.50 | 0.19 | 0.35 | 0.30 | +0.26 | +650.00% | 878 | 230 | 0.78 | 0.21 | 0.11 | -0.02 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 16.00 | 0.12 | 0.25 | 0.17 | +0.15 | +750.00% | 662 | 2 | 0.76 | 0.15 | 0.10 | -0.01 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 17.00 | 0.03 | 0.25 | 0.09 | % | 50 | 0 | 0.80 | 0.07 | 0.06 | -0.01 | 4/26/2024 | 4/26/2024 3:59:53 PM EST | |
| 17.50 | 0.00 | 0.11 | 0.10 | 0.00 | 0.00% | 10 | 14 | 0.87 | 0.06 | 0.05 | -0.01 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 18.00 | 0.00 | 0.27 | 0.07 | % | 10 | 0 | 1.18 | 0.06 | 0.05 | -0.01 | 4/26/2024 | 4/26/2024 3:59:53 PM EST | |
| 19.00 | 0.00 | 0.52 | % | 0 | 0 | 1.61 | 0.04 | 0.03 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 20.00 | 0.00 | 0.35 | % | 0 | 0 | 1.53 | 0.02 | 0.02 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 22.50 | 0.00 | 0.20 | % | 0 | 0 | 1.56 | 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 | 2.49 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 4.00 | 0.00 | 4.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 4.50 | 0.00 | 4.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 5.00 | 0.00 | 4.80 | 0.01 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/26/2024 3:59:53 PM EST |
| 5.50 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 6.00 | 0.00 | 4.70 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 6.50 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 7.00 | 0.00 | 4.80 | % | 0 | 0 | 9.93 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 7.50 | 0.00 | 0.07 | 0.02 | 0.00 | 0.00% | 4 | 3,131 | 1.41 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 8.00 | 0.00 | 4.80 | % | 0 | 0 | 8.34 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 8.50 | 0.00 | 3.50 | 0.04 | 0.00 | 0.00% | 0 | 11 | 5.84 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:53 PM EST |
| 9.00 | 0.01 | 0.70 | 0.05 | -0.02 | -28.58% | 10 | 303 | 1.39 | 0.00 | 0.03 | 0.00 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 9.50 | 0.00 | 4.80 | 0.14 | 0.00 | 0.00% | 0 | 121 | 6.65 | -0.02 | 0.05 | 0.00 | 4/25/2024 | 4/26/2024 3:59:53 PM EST |
| 10.00 | 0.10 | 0.16 | 0.12 | -0.13 | -52.00% | 1,539 | 6,639 | 0.91 | -0.08 | 0.07 | -0.01 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 10.50 | 0.06 | 0.31 | 0.15 | -0.27 | -64.29% | 6 | 401 | 0.84 | -0.12 | 0.08 | -0.01 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 11.00 | 0.18 | 0.42 | 0.23 | -0.38 | -62.30% | 260 | 318 | 0.87 | -0.16 | 0.10 | -0.01 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 11.50 | 0.31 | 0.56 | 0.85 | 0.00 | 0.00% | 0 | 109 | 0.88 | -0.23 | 0.12 | -0.02 | 4/25/2024 | 4/26/2024 3:59:53 PM EST |
| 12.00 | 0.41 | 0.73 | 0.41 | -0.77 | -65.26% | 2 | 50 | 0.85 | -0.30 | 0.14 | -0.02 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 12.50 | 0.58 | 0.93 | 0.65 | -0.92 | -58.60% | 115 | 987 | 0.83 | -0.37 | 0.15 | -0.02 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 13.00 | 0.83 | 1.11 | 0.88 | % | 53 | 0 | 0.81 | -0.45 | 0.15 | -0.02 | 4/26/2024 | 4/26/2024 3:59:53 PM EST | |
| 13.50 | 1.08 | 1.47 | % | 0 | 0 | 0.83 | -0.52 | 0.15 | -0.02 | 4/26/2024 3:59:53 PM EST | |||
| 14.00 | 1.37 | 1.79 | 2.00 | % | 1 | 0 | 0.81 | -0.59 | 0.15 | -0.02 | 4/26/2024 | 4/26/2024 3:59:53 PM EST | |
| 14.50 | 1.70 | 2.40 | % | 0 | 0 | 0.93 | -0.66 | 0.14 | -0.02 | 4/26/2024 3:59:53 PM EST | |||
| 15.00 | 2.08 | 2.85 | 4.77 | 0.00 | 0.00% | 0 | 25 | 0.81 | -0.72 | 0.13 | -0.02 | 4/17/2024 | 4/26/2024 3:59:53 PM EST |
| 15.50 | 2.35 | 5.00 | % | 0 | 0 | 2.72 | -0.79 | 0.11 | -0.02 | 4/26/2024 3:59:53 PM EST | |||
| 16.00 | 2.21 | 5.50 | % | 0 | 0 | 2.84 | -0.85 | 0.10 | -0.01 | 4/26/2024 3:59:53 PM EST | |||
| 17.00 | 1.60 | 6.50 | % | 0 | 0 | 3.03 | -0.93 | 0.06 | -0.01 | 4/26/2024 3:59:53 PM EST | |||
| 17.50 | 2.30 | 7.00 | % | 0 | 0 | 3.13 | -0.94 | 0.05 | -0.01 | 4/26/2024 3:59:53 PM EST | |||
| 18.00 | 2.80 | 7.50 | % | 0 | 0 | 3.22 | -0.94 | 0.05 | -0.01 | 4/26/2024 3:59:53 PM EST | |||
| 19.00 | 3.55 | 8.50 | % | 0 | 0 | 3.38 | -0.96 | 0.03 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 20.00 | 4.50 | 9.45 | 9.55 | 0.00 | 0.00% | 0 | 1 | 3.49 | -0.98 | 0.02 | 0.00 | 4/11/2024 | 4/26/2024 3:59:53 PM EST |
| 22.50 | 7.05 | 12.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST |