Options Chain for ZIM INTEGRATED SHIPPING SERV SHS (ZIM) - $12.88 as of 5/6/2024 9:46:32 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 10.85 | 14.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/6/2024 10:59:00 AM EST | |||
| 5.00 | 8.65 | 9.40 | % | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 5/6/2024 10:59:00 AM EST | |||
| 5.50 | 7.75 | 8.75 | % | 0 | 0 | 5.85 | 1.00 | 0.00 | 0.00 | 5/6/2024 10:59:00 AM EST | |||
| 6.00 | 7.10 | 8.30 | % | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 5/6/2024 10:59:00 AM EST | |||
| 6.50 | 7.10 | 7.40 | % | 0 | 0 | 4.37 | 1.00 | 0.00 | 0.00 | 5/6/2024 10:59:00 AM EST | |||
| 7.00 | 6.65 | 7.40 | 4.50 | 0.00 | 0.00% | 0 | 1 | 4.72 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 5/6/2024 10:59:00 AM EST |
| 7.50 | 5.75 | 7.00 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 5/6/2024 10:59:00 AM EST | |||
| 8.00 | 5.50 | 6.10 | 3.45 | 0.00 | 0.00% | 0 | 42 | 4.06 | 1.00 | 0.00 | 0.00 | 4/24/2024 | 5/6/2024 10:59:00 AM EST |
| 8.50 | 4.45 | 6.20 | % | 0 | 0 | 1.73 | 1.00 | 0.01 | 0.00 | 5/6/2024 10:59:00 AM EST | |||
| 9.00 | 4.70 | 5.00 | 4.10 | 0.00 | 0.00% | 0 | 25 | 1.41 | 0.98 | 0.03 | 0.00 | 4/26/2024 | 5/6/2024 10:59:00 AM EST |
| 9.50 | 4.05 | 4.65 | % | 0 | 0 | 1.43 | 0.95 | 0.04 | -0.01 | 5/6/2024 10:59:00 AM EST | |||
| 10.00 | 3.40 | 4.10 | 3.97 | +0.32 | +8.77% | 1 | 52 | 1.70 | 0.92 | 0.05 | -0.01 | 5/6/2024 | 5/6/2024 10:59:00 AM EST |
| 10.50 | 3.35 | 3.60 | 3.46 | +0.44 | +14.57% | 2 | 39 | 1.05 | 0.88 | 0.06 | -0.01 | 5/6/2024 | 5/6/2024 10:59:00 AM EST |
| 11.00 | 2.94 | 3.20 | 2.87 | +0.52 | +22.13% | 1 | 772 | 0.75 | 0.84 | 0.07 | -0.01 | 5/6/2024 | 5/6/2024 10:59:00 AM EST |
| 11.50 | 2.55 | 2.95 | 1.74 | 0.00 | 0.00% | 0 | 47 | 0.65 | 0.79 | 0.09 | -0.02 | 5/2/2024 | 5/6/2024 10:59:00 AM EST |
| 12.00 | 1.90 | 2.44 | 1.91 | 0.00 | 0.00% | 0 | 18 | 1.43 | 0.74 | 0.10 | -0.02 | 5/2/2024 | 5/6/2024 10:59:00 AM EST |
| 12.50 | 1.35 | 2.16 | 1.16 | 0.00 | 0.00% | 0 | 2,421 | 1.08 | 0.68 | 0.10 | -0.02 | 5/2/2024 | 5/6/2024 10:59:00 AM EST |
| 13.00 | 1.61 | 1.82 | 1.08 | 0.00 | 0.00% | 0 | 2,821 | 0.99 | 0.63 | 0.11 | -0.02 | 5/3/2024 | 5/6/2024 10:59:00 AM EST |
| 13.50 | 1.37 | 1.50 | 1.44 | +0.56 | +63.64% | 248 | 553 | 0.95 | 0.57 | 0.11 | -0.02 | 5/6/2024 | 5/6/2024 10:59:00 AM EST |
| 14.00 | 1.15 | 1.25 | 1.06 | +0.42 | +65.63% | 19 | 322 | 0.94 | 0.51 | 0.11 | -0.02 | 5/6/2024 | 5/6/2024 10:59:00 AM EST |
| 14.50 | 0.96 | 1.09 | 0.97 | +0.37 | +61.67% | 1 | 39 | 0.97 | 0.46 | 0.11 | -0.03 | 5/6/2024 | 5/6/2024 10:59:00 AM EST |
| 15.00 | 0.80 | 0.89 | 0.88 | +0.40 | +83.34% | 625 | 2,702 | 0.94 | 0.41 | 0.11 | -0.02 | 5/6/2024 | 5/6/2024 10:59:00 AM EST |
| 15.50 | 0.67 | 0.82 | 0.68 | +0.28 | +70.00% | 5 | 59 | 0.98 | 0.36 | 0.11 | -0.02 | 5/6/2024 | 5/6/2024 10:59:00 AM EST |
| 16.00 | 0.55 | 0.67 | 0.60 | +0.07 | +13.21% | 22 | 73 | 0.97 | 0.31 | 0.10 | -0.02 | 5/6/2024 | 5/6/2024 10:59:00 AM EST |
| 17.00 | 0.37 | 0.55 | 0.39 | +0.07 | +21.88% | 2 | 76 | 1.00 | 0.24 | 0.09 | -0.02 | 5/6/2024 | 5/6/2024 10:59:00 AM EST |
| 17.50 | 0.30 | 0.44 | 0.33 | +0.16 | +94.12% | 40 | 85 | 0.99 | 0.21 | 0.08 | -0.02 | 5/6/2024 | 5/6/2024 10:59:00 AM EST |
| 18.00 | 0.24 | 0.97 | 0.31 | +0.22 | +244.45% | 71 | 174 | 1.11 | 0.18 | 0.07 | -0.02 | 5/6/2024 | 5/6/2024 10:59:00 AM EST |
| 19.00 | 0.15 | 0.34 | 0.04 | 0.00 | 0.00% | 0 | 10 | 1.03 | 0.13 | 0.06 | -0.01 | 5/2/2024 | 5/6/2024 10:59:00 AM EST |
| 20.00 | 0.08 | 0.29 | 0.11 | -0.01 | -8.34% | 2 | 13 | 1.03 | 0.10 | 0.05 | -0.01 | 5/6/2024 | 5/6/2024 10:59:00 AM EST |
| 22.50 | 0.00 | 1.00 | % | 0 | 0 | 2.15 | 0.04 | 0.02 | -0.01 | 5/6/2024 10:59:00 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 1.20 | % | 0 | 0 | 8.58 | 0.00 | 0.00 | 0.00 | 5/6/2024 10:59:00 AM EST | |||
| 5.00 | 0.00 | 2.00 | % | 0 | 0 | 6.50 | 0.00 | 0.00 | 0.00 | 5/6/2024 10:59:00 AM EST | |||
| 5.50 | 0.00 | 1.43 | % | 0 | 0 | 4.95 | 0.00 | 0.00 | 0.00 | 5/6/2024 10:59:00 AM EST | |||
| 6.00 | 0.00 | 1.19 | % | 0 | 0 | 4.17 | 0.00 | 0.00 | 0.00 | 5/6/2024 10:59:00 AM EST | |||
| 6.50 | 0.00 | 0.20 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 5/6/2024 10:59:00 AM EST | |||
| 7.00 | 0.00 | 2.15 | % | 0 | 0 | 4.87 | 0.00 | 0.00 | 0.00 | 5/6/2024 10:59:00 AM EST | |||
| 7.50 | 0.00 | 1.25 | 0.18 | 0.00 | 0.00% | 0 | 24 | 3.36 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 5/6/2024 10:59:00 AM EST |
| 8.00 | 0.00 | 0.26 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 5/6/2024 10:59:00 AM EST | |||
| 8.50 | 0.00 | 1.65 | 0.42 | 0.00 | 0.00% | 0 | 2 | 3.32 | 0.00 | 0.01 | 0.00 | 4/17/2024 | 5/6/2024 10:59:00 AM EST |
| 9.00 | 0.00 | 1.36 | 0.11 | 0.00 | 0.00% | 0 | 98 | 2.76 | -0.02 | 0.03 | 0.00 | 5/2/2024 | 5/6/2024 10:59:00 AM EST |
| 9.50 | 0.07 | 0.18 | 0.11 | -0.02 | -15.39% | 20 | 65 | 1.01 | -0.05 | 0.04 | -0.01 | 5/6/2024 | 5/6/2024 10:59:00 AM EST |
| 10.00 | 0.11 | 0.19 | 0.22 | -0.01 | -4.35% | 2 | 136 | 0.95 | -0.08 | 0.05 | -0.01 | 5/6/2024 | 5/6/2024 10:59:00 AM EST |
| 10.50 | 0.18 | 0.30 | 0.24 | -0.16 | -40.00% | 6 | 34 | 0.98 | -0.12 | 0.06 | -0.01 | 5/6/2024 | 5/6/2024 10:59:00 AM EST |
| 11.00 | 0.27 | 0.40 | 0.40 | 0.00 | 0.00% | 0 | 239 | 0.94 | -0.16 | 0.07 | -0.01 | 5/3/2024 | 5/6/2024 10:59:00 AM EST |
| 11.50 | 0.38 | 0.53 | 0.46 | -0.11 | -19.30% | 4 | 27 | 0.96 | -0.21 | 0.09 | -0.02 | 5/6/2024 | 5/6/2024 10:59:00 AM EST |
| 12.00 | 0.53 | 0.67 | 0.58 | -0.32 | -35.56% | 122 | 300 | 0.93 | -0.26 | 0.10 | -0.02 | 5/6/2024 | 5/6/2024 10:59:00 AM EST |
| 12.50 | 0.69 | 0.86 | 0.80 | -0.25 | -23.81% | 3 | 56 | 0.95 | -0.32 | 0.10 | -0.02 | 5/6/2024 | 5/6/2024 10:59:00 AM EST |
| 13.00 | 0.91 | 1.08 | 1.00 | 0.00 | 0.00% | 0 | 364 | 0.85 | -0.37 | 0.11 | -0.02 | 5/1/2024 | 5/6/2024 10:59:00 AM EST |
| 13.50 | 1.13 | 1.34 | 1.80 | 0.00 | 0.00% | 0 | 12 | 0.92 | -0.43 | 0.11 | -0.02 | 5/2/2024 | 5/6/2024 10:59:00 AM EST |
| 14.00 | 0.79 | 2.15 | 1.57 | -1.39 | -46.96% | 2 | 36 | 0.88 | -0.49 | 0.11 | -0.02 | 5/6/2024 | 5/6/2024 10:59:00 AM EST |
| 14.50 | 1.72 | 2.12 | 3.45 | 0.00 | 0.00% | 0 | 6 | 0.95 | -0.54 | 0.11 | -0.03 | 5/3/2024 | 5/6/2024 10:59:00 AM EST |
| 15.00 | 2.05 | 2.85 | 2.20 | -0.55 | -20.00% | 75 | 1,132 | 0.94 | -0.59 | 0.11 | -0.02 | 5/6/2024 | 5/6/2024 10:59:00 AM EST |
| 15.50 | 2.40 | 2.69 | % | 0 | 0 | 0.95 | -0.64 | 0.11 | -0.02 | 5/6/2024 10:59:00 AM EST | |||
| 16.00 | 2.78 | 3.05 | % | 0 | 0 | 0.95 | -0.69 | 0.10 | -0.02 | 5/6/2024 10:59:00 AM EST | |||
| 17.00 | 3.50 | 4.15 | % | 0 | 0 | 1.22 | -0.76 | 0.09 | -0.02 | 5/6/2024 10:59:00 AM EST | |||
| 17.50 | 2.98 | 4.50 | % | 0 | 0 | 1.09 | -0.79 | 0.08 | -0.02 | 5/6/2024 10:59:00 AM EST | |||
| 18.00 | 3.35 | 5.15 | % | 0 | 0 | 1.61 | -0.82 | 0.07 | -0.02 | 5/6/2024 10:59:00 AM EST | |||
| 19.00 | 4.40 | 6.15 | % | 0 | 0 | 0.85 | -0.87 | 0.06 | -0.01 | 5/6/2024 10:59:00 AM EST | |||
| 20.00 | 6.25 | 6.75 | % | 0 | 0 | 1.50 | -0.90 | 0.05 | -0.01 | 5/6/2024 10:59:00 AM EST | |||
| 22.50 | 8.60 | 9.05 | % | 0 | 0 | 2.21 | -0.96 | 0.02 | -0.01 | 5/6/2024 10:59:00 AM EST |