Options Chain for ZIM INTEGRATED SHIPPING SERV SHS (ZIM) - $20.98 as of 10/17/2024 10:23:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 11.90 | 13.80 | % | 0 | 0 | 7.19 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:57 PM EST | |||
| 9.00 | 10.15 | 12.35 | % | 0 | 0 | 6.08 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:57 PM EST | |||
| 10.00 | 9.75 | 11.65 | % | 0 | 0 | 5.40 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:57 PM EST | |||
| 11.00 | 8.20 | 10.70 | % | 0 | 0 | 5.04 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:57 PM EST | |||
| 12.00 | 8.30 | 9.90 | % | 0 | 0 | 4.34 | 0.99 | 0.00 | -0.01 | 10/17/2024 3:59:57 PM EST | |||
| 12.50 | 8.35 | 9.55 | 6.59 | 0.00 | 0.00% | 0 | 1 | 4.28 | 0.99 | 0.00 | -0.01 | 10/4/2024 | 10/17/2024 3:59:57 PM EST |
| 13.00 | 7.85 | 8.90 | % | 0 | 0 | 4.11 | 0.99 | 0.01 | -0.01 | 10/17/2024 3:59:57 PM EST | |||
| 13.50 | 7.25 | 7.95 | % | 0 | 0 | 3.76 | 0.98 | 0.01 | -0.01 | 10/17/2024 3:59:57 PM EST | |||
| 14.00 | 6.85 | 8.45 | 5.60 | 0.00 | 0.00% | 0 | 0 | 3.57 | 0.97 | 0.01 | -0.02 | 10/11/2024 | 10/17/2024 3:59:57 PM EST |
| 14.50 | 5.75 | 7.25 | 7.15 | 0.00 | 0.00% | 0 | 6 | 3.47 | 0.96 | 0.02 | -0.02 | 9/23/2024 | 10/17/2024 3:59:57 PM EST |
| 15.00 | 5.85 | 6.70 | 4.00 | 0.00 | 0.00% | 0 | 21 | 3.33 | 0.94 | 0.02 | -0.02 | 10/4/2024 | 10/17/2024 3:59:57 PM EST |
| 15.50 | 5.30 | 6.00 | % | 0 | 0 | 2.73 | 0.93 | 0.03 | -0.03 | 10/17/2024 3:59:57 PM EST | |||
| 16.00 | 3.00 | 5.30 | 3.05 | 0.00 | 0.00% | 0 | 4 | 2.57 | 0.92 | 0.03 | -0.03 | 10/7/2024 | 10/17/2024 3:59:57 PM EST |
| 16.50 | 2.83 | 4.75 | 4.30 | 0.00 | 0.00% | 0 | 4 | 1.15 | 0.91 | 0.04 | -0.03 | 10/15/2024 | 10/17/2024 3:59:57 PM EST |
| 17.00 | 2.99 | 4.80 | 4.35 | 0.00 | 0.00% | 0 | 13 | 2.52 | 0.88 | 0.05 | -0.03 | 10/14/2024 | 10/17/2024 3:59:57 PM EST |
| 17.50 | 2.57 | 3.80 | 3.50 | 0.00 | 0.00% | 0 | 45 | 1.26 | 0.85 | 0.06 | -0.04 | 10/15/2024 | 10/17/2024 3:59:57 PM EST |
| 18.00 | 1.73 | 3.35 | 2.92 | 0.00 | 0.00% | 0 | 33 | 0.98 | 0.79 | 0.06 | -0.05 | 10/15/2024 | 10/17/2024 3:59:57 PM EST |
| 18.50 | 1.00 | 3.10 | 2.00 | 0.00 | 0.00% | 0 | 25 | 2.08 | 0.76 | 0.07 | -0.05 | 10/14/2024 | 10/17/2024 3:59:57 PM EST |
| 19.00 | 1.24 | 2.35 | 2.20 | -0.20 | -8.34% | 1 | 92 | 0.68 | 0.73 | 0.08 | -0.05 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 19.50 | 1.83 | 2.13 | 1.89 | -0.26 | -12.10% | 18 | 5 | 0.62 | 0.71 | 0.10 | -0.04 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 20.00 | 0.66 | 1.99 | 1.55 | -0.30 | -16.22% | 51 | 220 | 0.42 | 0.66 | 0.11 | -0.04 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 20.50 | 0.80 | 1.53 | 1.32 | -0.40 | -23.26% | 5 | 26 | 0.94 | 0.60 | 0.12 | -0.04 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 21.00 | 0.98 | 1.16 | 1.03 | -0.19 | -15.58% | 36 | 252 | 0.61 | 0.54 | 0.13 | -0.04 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 21.50 | 0.74 | 1.01 | 0.95 | -0.04 | -4.04% | 8 | 233 | 0.62 | 0.47 | 0.14 | -0.04 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 22.00 | 0.00 | 0.74 | 0.65 | -0.20 | -23.53% | 6 | 279 | 0.67 | 0.40 | 0.14 | -0.04 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 22.50 | 0.46 | 0.61 | 0.48 | -0.07 | -12.73% | 2 | 446 | 0.63 | 0.34 | 0.13 | -0.04 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 23.00 | 0.00 | 0.53 | 0.40 | -0.09 | -18.37% | 9 | 95 | 0.79 | 0.29 | 0.12 | -0.03 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 23.50 | 0.26 | 1.63 | 0.28 | -0.14 | -33.34% | 2 | 126 | 1.01 | 0.23 | 0.11 | -0.03 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 24.00 | 0.19 | 0.34 | 0.34 | 0.00 | 0.00% | 0 | 730 | 0.65 | 0.23 | 0.09 | -0.03 | 10/16/2024 | 10/17/2024 3:59:57 PM EST |
| 24.50 | 0.14 | 0.20 | 0.17 | -0.08 | -32.00% | 10 | 1 | 0.63 | 0.21 | 0.08 | -0.03 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 25.00 | 0.10 | 0.23 | 0.15 | -0.09 | -37.50% | 7 | 163 | 0.68 | 0.18 | 0.07 | -0.03 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 25.50 | 0.00 | 1.44 | % | 0 | 0 | 1.87 | 0.09 | 0.06 | -0.02 | 10/17/2024 3:59:57 PM EST | |||
| 26.00 | 0.07 | 0.29 | 0.12 | 0.00 | 0.00% | 0 | 1,861 | 0.80 | 0.08 | 0.05 | -0.02 | 10/16/2024 | 10/17/2024 3:59:57 PM EST |
| 27.00 | 0.02 | 0.14 | 0.03 | -0.07 | -70.00% | 25 | 59 | 0.72 | 0.08 | 0.04 | -0.02 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 27.50 | 0.00 | 0.34 | 0.10 | 0.00 | 0.00% | 0 | 21 | 1.14 | 0.04 | 0.03 | -0.01 | 10/14/2024 | 10/17/2024 3:59:57 PM EST |
| 28.00 | 0.00 | 0.33 | 0.01 | 0.00 | 0.00% | 0 | 24 | 1.18 | 0.03 | 0.02 | -0.01 | 10/4/2024 | 10/17/2024 3:59:57 PM EST |
| 28.50 | 0.00 | 0.31 | 0.38 | 0.00 | 0.00% | 0 | 5 | 1.21 | 0.03 | 0.02 | -0.01 | 10/3/2024 | 10/17/2024 3:59:57 PM EST |
| 29.00 | 0.00 | 0.25 | % | 0 | 0 | 1.19 | 0.03 | 0.02 | -0.01 | 10/17/2024 3:59:57 PM EST | |||
| 30.00 | 0.00 | 0.04 | 0.02 | -0.12 | -85.72% | 1 | 645 | 0.89 | 0.02 | 0.01 | -0.01 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 31.00 | 0.00 | 0.27 | % | 0 | 0 | 1.38 | 0.02 | 0.01 | 0.00 | 10/17/2024 3:59:57 PM EST | |||
| 32.00 | 0.00 | 0.26 | % | 0 | 0 | 1.45 | 0.01 | 0.00 | 0.00 | 10/17/2024 3:59:57 PM EST | |||
| 33.00 | 0.00 | 0.25 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:57 PM EST | |||
| 34.00 | 0.00 | 0.24 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:57 PM EST | |||
| 35.00 | 0.00 | 0.23 | 0.01 | 0.00 | 0.00% | 0 | 208 | 1.62 | 0.00 | 0.00 | 0.00 | 10/7/2024 | 10/17/2024 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 0.00 | 0.40 | % | 0 | 0 | 3.85 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:57 PM EST | |||
| 9.00 | 0.00 | 0.40 | % | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:57 PM EST | |||
| 10.00 | 0.00 | 0.41 | % | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:57 PM EST | |||
| 11.00 | 0.00 | 0.98 | % | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:57 PM EST | |||
| 12.00 | 0.00 | 0.64 | % | 0 | 0 | 2.66 | -0.01 | 0.00 | -0.01 | 10/17/2024 3:59:57 PM EST | |||
| 12.50 | 0.00 | 0.65 | % | 0 | 0 | 2.52 | -0.01 | 0.00 | -0.01 | 10/17/2024 3:59:57 PM EST | |||
| 13.00 | 0.00 | 0.46 | 0.71 | 0.00 | 0.00% | 0 | 2 | 2.12 | -0.01 | 0.01 | -0.01 | 10/4/2024 | 10/17/2024 3:59:57 PM EST |
| 13.50 | 0.00 | 0.23 | 0.17 | 0.00 | 0.00% | 0 | 1 | 1.63 | -0.02 | 0.01 | -0.01 | 10/4/2024 | 10/17/2024 3:59:57 PM EST |
| 14.00 | 0.00 | 0.24 | 0.02 | 0.00 | 0.00% | 0 | 14 | 1.54 | -0.03 | 0.01 | -0.02 | 10/15/2024 | 10/17/2024 3:59:57 PM EST |
| 14.50 | 0.00 | 0.25 | 0.04 | 0.00 | 0.00% | 0 | 54 | 1.45 | -0.04 | 0.02 | -0.02 | 10/1/2024 | 10/17/2024 3:59:57 PM EST |
| 15.00 | 0.00 | 0.27 | 0.05 | 0.00 | 0.00% | 0 | 67 | 1.38 | -0.06 | 0.02 | -0.02 | 10/16/2024 | 10/17/2024 3:59:57 PM EST |
| 15.50 | 0.00 | 0.28 | 0.01 | 0.00 | 0.00% | 0 | 3 | 1.29 | -0.07 | 0.03 | -0.03 | 10/7/2024 | 10/17/2024 3:59:57 PM EST |
| 16.00 | 0.00 | 0.28 | 0.09 | 0.00 | 0.00% | 0 | 159 | 1.19 | -0.08 | 0.03 | -0.03 | 10/14/2024 | 10/17/2024 3:59:57 PM EST |
| 16.50 | 0.00 | 1.41 | 0.11 | 0.00 | 0.00% | 0 | 40 | 2.12 | -0.09 | 0.04 | -0.03 | 10/14/2024 | 10/17/2024 3:59:57 PM EST |
| 17.00 | 0.00 | 0.41 | 0.12 | 0.00 | 0.00% | 0 | 19 | 1.42 | -0.12 | 0.05 | -0.03 | 10/16/2024 | 10/17/2024 3:59:57 PM EST |
| 17.50 | 0.00 | 0.30 | 0.12 | 0.00 | 0.00% | 0 | 48 | 1.22 | -0.15 | 0.06 | -0.04 | 10/16/2024 | 10/17/2024 3:59:57 PM EST |
| 18.00 | 0.14 | 0.26 | 0.21 | 0.00 | 0.00% | 0 | 375 | 0.71 | -0.21 | 0.06 | -0.05 | 10/16/2024 | 10/17/2024 3:59:57 PM EST |
| 18.50 | 0.21 | 0.30 | 0.32 | 0.00 | 0.00% | 0 | 2,544 | 0.66 | -0.24 | 0.07 | -0.05 | 10/15/2024 | 10/17/2024 3:59:57 PM EST |
| 19.00 | 0.30 | 0.40 | 0.37 | +0.01 | +2.78% | 1 | 170 | 0.67 | -0.27 | 0.08 | -0.05 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 19.50 | 0.43 | 2.37 | 0.52 | +0.06 | +13.05% | 1 | 19 | 1.26 | -0.29 | 0.10 | -0.04 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 20.00 | 0.47 | 1.80 | 0.68 | +0.11 | +19.30% | 77 | 196 | 0.95 | -0.34 | 0.11 | -0.04 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 20.50 | 0.00 | 0.99 | 1.07 | 0.00 | 0.00% | 0 | 9 | 0.76 | -0.40 | 0.12 | -0.04 | 10/15/2024 | 10/17/2024 3:59:57 PM EST |
| 21.00 | 1.01 | 1.22 | 1.00 | 0.00 | 0.00% | 0 | 28 | 0.68 | -0.46 | 0.13 | -0.04 | 10/16/2024 | 10/17/2024 3:59:57 PM EST |
| 21.50 | 1.29 | 1.53 | 1.33 | 0.00 | 0.00% | 0 | 48 | 0.69 | -0.53 | 0.14 | -0.04 | 10/14/2024 | 10/17/2024 3:59:57 PM EST |
| 22.00 | 0.00 | 1.87 | 1.59 | -2.23 | -58.38% | 2 | 108 | 0.79 | -0.60 | 0.14 | -0.04 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 22.50 | 1.48 | 2.67 | 1.00 | 0.00 | 0.00% | 0 | 4 | 1.25 | -0.66 | 0.13 | -0.04 | 9/30/2024 | 10/17/2024 3:59:57 PM EST |
| 23.00 | 1.19 | 2.79 | 2.60 | +0.30 | +13.05% | 1 | 10 | 0.47 | -0.71 | 0.12 | -0.03 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 23.50 | 2.53 | 3.35 | 2.90 | 0.00 | 0.00% | 0 | 16 | 0.87 | -0.77 | 0.11 | -0.03 | 10/14/2024 | 10/17/2024 3:59:57 PM EST |
| 24.00 | 2.39 | 3.45 | 3.83 | 0.00 | 0.00% | 0 | 140 | 0.84 | -0.77 | 0.09 | -0.03 | 10/14/2024 | 10/17/2024 3:59:57 PM EST |
| 24.50 | 2.14 | 3.90 | % | 0 | 0 | 1.20 | -0.79 | 0.08 | -0.03 | 10/17/2024 3:59:57 PM EST | |||
| 25.00 | 2.70 | 4.40 | 4.30 | 0.00 | 0.00% | 0 | 10 | 2.16 | -0.82 | 0.07 | -0.03 | 10/14/2024 | 10/17/2024 3:59:57 PM EST |
| 25.50 | 2.98 | 5.00 | % | 0 | 0 | 2.11 | -0.91 | 0.06 | -0.02 | 10/17/2024 3:59:57 PM EST | |||
| 26.00 | 2.87 | 5.45 | 7.45 | 0.00 | 0.00% | 0 | 3 | 1.88 | -0.92 | 0.05 | -0.02 | 10/4/2024 | 10/17/2024 3:59:57 PM EST |
| 27.00 | 5.00 | 7.45 | 8.30 | 0.00 | 0.00% | 0 | 8 | 2.12 | -0.92 | 0.04 | -0.02 | 10/4/2024 | 10/17/2024 3:59:57 PM EST |
| 27.50 | 6.40 | 7.00 | % | 0 | 0 | 2.59 | -0.96 | 0.03 | -0.01 | 10/17/2024 3:59:57 PM EST | |||
| 28.00 | 6.90 | 8.00 | % | 0 | 0 | 2.59 | -0.97 | 0.02 | -0.01 | 10/17/2024 3:59:57 PM EST | |||
| 28.50 | 7.20 | 8.10 | % | 0 | 0 | 2.53 | -0.97 | 0.02 | -0.01 | 10/17/2024 3:59:57 PM EST | |||
| 29.00 | 7.90 | 8.25 | % | 0 | 0 | 1.23 | -0.97 | 0.02 | -0.01 | 10/17/2024 3:59:57 PM EST | |||
| 30.00 | 8.25 | 9.75 | 10.40 | 0.00 | 0.00% | 0 | 9 | 2.99 | -0.98 | 0.01 | -0.01 | 10/8/2024 | 10/17/2024 3:59:57 PM EST |
| 31.00 | 9.90 | 10.15 | % | 0 | 0 | 1.47 | -0.98 | 0.01 | 0.00 | 10/17/2024 3:59:57 PM EST | |||
| 32.00 | 10.90 | 11.55 | % | 0 | 0 | 3.02 | -0.99 | 0.00 | 0.00 | 10/17/2024 3:59:57 PM EST | |||
| 33.00 | 11.90 | 12.50 | % | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:57 PM EST | |||
| 34.00 | 12.40 | 13.90 | % | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:57 PM EST | |||
| 35.00 | 12.60 | 14.15 | 11.25 | 0.00 | 0.00% | 0 | 8 | 3.12 | -1.00 | 0.00 | 0.00 | 10/1/2024 | 10/17/2024 3:59:57 PM EST |