Options Chain for ZIM INTEGRATED SHIPPING SERV SHS (ZIM) - $13.22 as of 4/29/2024 2:42:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 9.15 | 11.50 | % | 0 | 0 | 7.93 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:55 PM EST | |||
| 5.00 | 7.70 | 10.50 | % | 0 | 0 | 4.08 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:55 PM EST | |||
| 5.50 | 7.35 | 8.70 | % | 0 | 0 | 4.37 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:55 PM EST | |||
| 6.00 | 6.85 | 8.30 | % | 0 | 0 | 4.50 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:55 PM EST | |||
| 6.50 | 6.30 | 7.85 | % | 0 | 0 | 4.21 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:55 PM EST | |||
| 7.00 | 5.35 | 7.20 | 3.70 | 0.00 | 0.00% | 0 | 1 | 4.49 | 1.00 | 0.00 | 0.00 | 4/22/2024 | 4/29/2024 1:58:55 PM EST |
| 7.50 | 4.70 | 6.70 | 2.60 | 0.00 | 0.00% | 0 | 2 | 2.34 | 1.00 | 0.00 | 0.00 | 4/16/2024 | 4/29/2024 1:58:55 PM EST |
| 8.00 | 4.55 | 5.20 | 5.15 | 0.00 | 0.00% | 0 | 1 | 3.29 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 1:58:55 PM EST |
| 8.50 | 3.85 | 6.40 | % | 0 | 0 | 2.50 | 0.99 | 0.03 | 0.00 | 4/29/2024 1:58:55 PM EST | |||
| 9.00 | 3.95 | 5.90 | 3.85 | +1.13 | +41.55% | 1 | 2 | 2.94 | 0.96 | 0.04 | 0.00 | 4/29/2024 | 4/29/2024 1:58:55 PM EST |
| 9.50 | 2.82 | 3.70 | % | 0 | 0 | 1.70 | 0.93 | 0.05 | -0.01 | 4/29/2024 1:58:55 PM EST | |||
| 10.00 | 2.78 | 3.20 | 3.55 | 0.00 | 0.00% | 0 | 34 | 0.98 | 0.89 | 0.07 | -0.01 | 4/26/2024 | 4/29/2024 1:58:55 PM EST |
| 10.50 | 2.52 | 2.80 | 2.80 | -0.10 | -3.45% | 3 | 189 | 1.23 | 0.84 | 0.08 | -0.01 | 4/29/2024 | 4/29/2024 1:58:55 PM EST |
| 11.00 | 1.84 | 2.51 | 2.28 | -0.27 | -10.59% | 800 | 998 | 0.83 | 0.79 | 0.10 | -0.01 | 4/29/2024 | 4/29/2024 1:58:55 PM EST |
| 11.50 | 1.40 | 2.23 | 1.97 | -0.64 | -24.53% | 10 | 110 | 1.36 | 0.73 | 0.11 | -0.02 | 4/29/2024 | 4/29/2024 1:58:55 PM EST |
| 12.00 | 1.17 | 1.71 | 1.67 | -0.20 | -10.70% | 60 | 1,354 | 0.78 | 0.67 | 0.12 | -0.02 | 4/29/2024 | 4/29/2024 1:58:55 PM EST |
| 12.50 | 1.22 | 1.54 | 1.43 | -0.16 | -10.07% | 4 | 1,497 | 0.88 | 0.60 | 0.13 | -0.02 | 4/29/2024 | 4/29/2024 1:58:55 PM EST |
| 13.00 | 1.13 | 1.18 | 1.15 | -0.18 | -13.54% | 24 | 197 | 0.89 | 0.53 | 0.13 | -0.02 | 4/29/2024 | 4/29/2024 1:58:55 PM EST |
| 13.50 | 0.91 | 0.97 | 0.93 | -0.16 | -14.68% | 9 | 753 | 0.88 | 0.47 | 0.13 | -0.02 | 4/29/2024 | 4/29/2024 1:58:55 PM EST |
| 14.00 | 0.74 | 0.79 | 0.75 | -0.17 | -18.48% | 15 | 319 | 0.88 | 0.40 | 0.13 | -0.02 | 4/29/2024 | 4/29/2024 1:58:55 PM EST |
| 14.50 | 0.59 | 0.64 | 0.60 | -0.15 | -20.00% | 3 | 510 | 0.87 | 0.35 | 0.12 | -0.02 | 4/29/2024 | 4/29/2024 1:58:55 PM EST |
| 15.00 | 0.47 | 0.51 | 0.51 | -0.12 | -19.05% | 45 | 279 | 0.88 | 0.29 | 0.12 | -0.02 | 4/29/2024 | 4/29/2024 1:58:55 PM EST |
| 15.50 | 0.37 | 0.41 | 0.38 | -0.09 | -19.15% | 2 | 33 | 0.88 | 0.24 | 0.11 | -0.02 | 4/29/2024 | 4/29/2024 1:58:55 PM EST |
| 16.00 | 0.29 | 0.32 | 0.30 | -0.06 | -16.67% | 3 | 72 | 0.94 | 0.20 | 0.09 | -0.02 | 4/29/2024 | 4/29/2024 1:58:55 PM EST |
| 17.00 | 0.16 | 0.20 | 0.21 | -0.03 | -12.50% | 5 | 12 | 0.88 | 0.14 | 0.07 | -0.01 | 4/29/2024 | 4/29/2024 1:58:55 PM EST |
| 17.50 | 0.13 | 0.17 | 0.25 | 0.00 | 0.00% | 0 | 2 | 1.04 | 0.11 | 0.06 | -0.01 | 4/26/2024 | 4/29/2024 1:58:55 PM EST |
| 18.00 | 0.10 | 0.14 | 0.15 | 0.00 | 0.00% | 0 | 13 | 0.89 | 0.09 | 0.05 | -0.01 | 4/26/2024 | 4/29/2024 1:58:55 PM EST |
| 19.00 | 0.05 | 0.09 | 0.09 | 0.00 | 0.00% | 0 | 2 | 0.88 | 0.06 | 0.04 | -0.01 | 4/26/2024 | 4/29/2024 1:58:55 PM EST |
| 20.00 | 0.00 | 0.44 | 0.06 | 0.00 | 0.00% | 0 | 11 | 1.53 | 0.04 | 0.03 | 0.00 | 4/26/2024 | 4/29/2024 1:58:55 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 | 0.15 | % | 0 | 0 | 4.09 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:55 PM EST | |||
| 5.00 | 0.00 | 0.17 | % | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:55 PM EST | |||
| 5.50 | 0.00 | 0.19 | % | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:55 PM EST | |||
| 6.00 | 0.00 | 0.20 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:55 PM EST | |||
| 6.50 | 0.00 | 0.47 | % | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:55 PM EST | |||
| 7.00 | 0.00 | 0.24 | 0.05 | 0.00 | 0.00% | 0 | 14 | 1.89 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/29/2024 1:58:55 PM EST |
| 7.50 | 0.00 | 0.27 | 0.07 | 0.00 | 0.00% | 0 | 3 | 1.77 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/29/2024 1:58:55 PM EST |
| 8.00 | 0.00 | 0.30 | 0.06 | 0.00 | 0.00% | 0 | 35 | 1.66 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 1:58:55 PM EST |
| 8.50 | 0.02 | 0.27 | 0.09 | 0.00 | 0.00% | 0 | 39 | 1.13 | -0.01 | 0.03 | 0.00 | 4/26/2024 | 4/29/2024 1:58:55 PM EST |
| 9.00 | 0.00 | 0.38 | 0.09 | 0.00 | 0.00% | 0 | 52 | 1.46 | -0.04 | 0.04 | 0.00 | 4/26/2024 | 4/29/2024 1:58:55 PM EST |
| 9.50 | 0.10 | 0.13 | 0.10 | -0.10 | -50.00% | 20 | 450 | 0.89 | -0.07 | 0.05 | -0.01 | 4/29/2024 | 4/29/2024 1:58:55 PM EST |
| 10.00 | 0.16 | 0.19 | 0.17 | -0.03 | -15.00% | 2 | 509 | 0.88 | -0.11 | 0.07 | -0.01 | 4/29/2024 | 4/29/2024 1:58:55 PM EST |
| 10.50 | 0.24 | 0.28 | 0.57 | 0.00 | 0.00% | 0 | 8 | 1.07 | -0.16 | 0.08 | -0.01 | 4/25/2024 | 4/29/2024 1:58:55 PM EST |
| 11.00 | 0.35 | 0.40 | 0.38 | -0.11 | -22.45% | 74 | 102 | 0.88 | -0.21 | 0.10 | -0.01 | 4/29/2024 | 4/29/2024 1:58:55 PM EST |
| 11.50 | 0.50 | 0.55 | 0.52 | -0.49 | -48.52% | 23 | 22 | 0.79 | -0.27 | 0.11 | -0.02 | 4/29/2024 | 4/29/2024 1:58:55 PM EST |
| 12.00 | 0.68 | 0.73 | 0.70 | +0.02 | +2.95% | 13 | 28 | 0.90 | -0.33 | 0.12 | -0.02 | 4/29/2024 | 4/29/2024 1:58:55 PM EST |
| 12.50 | 0.88 | 0.95 | 0.98 | 0.00 | 0.00% | 0 | 104 | 0.91 | -0.40 | 0.13 | -0.02 | 4/26/2024 | 4/29/2024 1:58:55 PM EST |
| 13.00 | 0.87 | 1.46 | 1.12 | +0.02 | +1.82% | 3 | 2 | 1.09 | -0.47 | 0.13 | -0.02 | 4/29/2024 | 4/29/2024 1:58:55 PM EST |
| 13.50 | 1.41 | 2.04 | 1.38 | 0.00 | 0.00% | 0 | 28 | 0.90 | -0.53 | 0.13 | -0.02 | 4/26/2024 | 4/29/2024 1:58:55 PM EST |
| 14.00 | 1.57 | 2.02 | % | 0 | 0 | 1.02 | -0.60 | 0.13 | -0.02 | 4/29/2024 1:58:55 PM EST | |||
| 14.50 | 2.10 | 2.18 | 3.40 | 0.00 | 0.00% | 0 | 1 | 0.66 | -0.65 | 0.12 | -0.02 | 4/4/2024 | 4/29/2024 1:58:55 PM EST |
| 15.00 | 2.25 | 2.76 | 2.73 | 0.00 | 0.00% | 0 | 4 | 0.68 | -0.71 | 0.12 | -0.02 | 4/26/2024 | 4/29/2024 1:58:55 PM EST |
| 15.50 | 2.66 | 3.50 | % | 0 | 0 | 1.06 | -0.76 | 0.11 | -0.02 | 4/29/2024 1:58:55 PM EST | |||
| 16.00 | 2.88 | 3.65 | % | 0 | 0 | 1.10 | -0.80 | 0.09 | -0.02 | 4/29/2024 1:58:55 PM EST | |||
| 17.00 | 2.88 | 4.80 | % | 0 | 0 | 1.22 | -0.86 | 0.07 | -0.01 | 4/29/2024 1:58:55 PM EST | |||
| 17.50 | 4.25 | 6.55 | % | 0 | 0 | 1.24 | -0.89 | 0.06 | -0.01 | 4/29/2024 1:58:55 PM EST | |||
| 18.00 | 4.40 | 6.10 | % | 0 | 0 | 1.55 | -0.91 | 0.05 | -0.01 | 4/29/2024 1:58:55 PM EST | |||
| 19.00 | 4.55 | 8.50 | % | 0 | 0 | 1.20 | -0.94 | 0.04 | -0.01 | 4/29/2024 1:58:55 PM EST | |||
| 20.00 | 4.80 | 7.60 | % | 0 | 0 | 2.68 | -0.96 | 0.03 | 0.00 | 4/29/2024 1:58:55 PM EST |