Options Chain for ZIM INTEGRATED SHIPPING SERV SHS (ZIM) - $24.70 as of 10/22/2024 1:48:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 15.40 | 15.70 | 15.70 | +0.10 | +0.65% | 1 | 1 | 2.49 | 1.00 | 0.00 | 0.00 | 10/22/2024 | 10/22/2024 12:58:58 PM EST |
| 10.00 | 14.40 | 14.70 | % | 0 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 10/22/2024 12:58:58 PM EST | |||
| 11.00 | 13.40 | 13.70 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 10/22/2024 12:58:58 PM EST | |||
| 12.00 | 12.15 | 12.70 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 10/22/2024 12:58:58 PM EST | |||
| 13.00 | 11.20 | 11.80 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 10/22/2024 12:58:58 PM EST | |||
| 14.00 | 10.30 | 10.85 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 10/22/2024 12:58:58 PM EST | |||
| 15.00 | 9.30 | 10.05 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 10/22/2024 12:58:58 PM EST | |||
| 16.00 | 8.30 | 9.05 | 8.73 | 0.00 | 0.00% | 0 | 63 | 1.51 | 0.98 | 0.02 | 0.00 | 10/21/2024 | 10/22/2024 12:58:58 PM EST |
| 17.00 | 7.30 | 8.25 | % | 0 | 0 | 1.47 | 0.94 | 0.03 | -0.01 | 10/22/2024 12:58:58 PM EST | |||
| 18.00 | 6.45 | 7.35 | 6.50 | 0.00 | 0.00% | 0 | 5 | 1.37 | 0.89 | 0.04 | -0.01 | 10/21/2024 | 10/22/2024 12:58:58 PM EST |
| 19.00 | 5.60 | 6.50 | 4.25 | 0.00 | 0.00% | 0 | 1 | 1.31 | 0.84 | 0.04 | -0.01 | 10/18/2024 | 10/22/2024 12:58:58 PM EST |
| 20.00 | 4.85 | 5.70 | 5.40 | 0.00 | 0.00% | 0 | 138 | 0.97 | 0.79 | 0.05 | -0.02 | 10/21/2024 | 10/22/2024 12:58:58 PM EST |
| 21.00 | 4.10 | 5.00 | 4.65 | 0.00 | 0.00% | 0 | 29 | 0.95 | 0.73 | 0.05 | -0.02 | 10/21/2024 | 10/22/2024 12:58:58 PM EST |
| 22.00 | 3.45 | 4.30 | 4.00 | 0.00 | 0.00% | 0 | 39 | 0.93 | 0.67 | 0.05 | -0.02 | 10/21/2024 | 10/22/2024 12:58:58 PM EST |
| 23.00 | 2.88 | 3.70 | 2.76 | 0.00 | 0.00% | 0 | 65 | 0.92 | 0.62 | 0.06 | -0.03 | 10/21/2024 | 10/22/2024 12:58:58 PM EST |
| 24.00 | 2.40 | 3.15 | 2.92 | 0.00 | 0.00% | 0 | 34 | 0.91 | 0.56 | 0.06 | -0.03 | 10/21/2024 | 10/22/2024 12:58:58 PM EST |
| 25.00 | 1.94 | 2.69 | 2.31 | -0.04 | -1.71% | 50 | 71 | 0.89 | 0.50 | 0.06 | -0.03 | 10/22/2024 | 10/22/2024 12:58:58 PM EST |
| 26.00 | 1.57 | 2.28 | 1.34 | +0.05 | +3.88% | 4 | 2 | 0.88 | 0.44 | 0.06 | -0.03 | 10/22/2024 | 10/22/2024 12:58:58 PM EST |
| 27.00 | 1.20 | 1.96 | 1.48 | % | 1 | 0 | 0.88 | 0.38 | 0.06 | -0.03 | 10/22/2024 | 10/22/2024 12:58:58 PM EST | |
| 28.00 | 0.00 | 1.66 | 0.91 | 0.00 | 0.00% | 0 | 3 | 1.03 | 0.33 | 0.05 | -0.03 | 10/21/2024 | 10/22/2024 12:58:58 PM EST |
| 29.00 | 0.00 | 1.43 | 0.21 | 0.00 | 0.00% | 0 | 11 | 1.04 | 0.29 | 0.05 | -0.03 | 10/21/2024 | 10/22/2024 12:58:58 PM EST |
| 30.00 | 0.00 | 1.23 | 0.90 | +0.25 | +38.47% | 10 | 65 | 1.04 | 0.25 | 0.05 | -0.02 | 10/22/2024 | 10/22/2024 12:58:58 PM EST |
| 31.00 | 0.00 | 1.04 | % | 0 | 0 | 1.06 | 0.21 | 0.04 | -0.02 | 10/22/2024 12:58:58 PM EST | |||
| 35.00 | 0.00 | 0.62 | % | 0 | 0 | 1.09 | 0.10 | 0.03 | -0.01 | 10/22/2024 12:58:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 0.00 | 0.78 | % | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:58 PM EST | |||
| 10.00 | 0.00 | 1.68 | % | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:58 PM EST | |||
| 11.00 | 0.00 | 0.74 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:58 PM EST | |||
| 12.00 | 0.00 | 0.82 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:58 PM EST | |||
| 13.00 | 0.00 | 1.64 | % | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:58 PM EST | |||
| 14.00 | 0.00 | 2.77 | % | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:58 PM EST | |||
| 15.00 | 0.00 | 0.43 | 0.31 | 0.00 | 0.00% | 0 | 3 | 1.26 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 10/22/2024 12:58:58 PM EST |
| 16.00 | 0.00 | 0.56 | 1.13 | 0.00 | 0.00% | 0 | 1 | 1.23 | -0.02 | 0.02 | 0.00 | 10/10/2024 | 10/22/2024 12:58:58 PM EST |
| 17.00 | 0.00 | 0.65 | 0.73 | 0.00 | 0.00% | 0 | 2 | 1.11 | -0.06 | 0.03 | -0.01 | 10/18/2024 | 10/22/2024 12:58:58 PM EST |
| 18.00 | 0.50 | 0.69 | 0.75 | 0.00 | 0.00% | 0 | 68 | 0.94 | -0.11 | 0.04 | -0.01 | 10/21/2024 | 10/22/2024 12:58:58 PM EST |
| 19.00 | 0.38 | 2.55 | 1.27 | 0.00 | 0.00% | 0 | 24 | 0.89 | -0.16 | 0.04 | -0.01 | 10/21/2024 | 10/22/2024 12:58:58 PM EST |
| 20.00 | 0.00 | 1.45 | 1.39 | -0.06 | -4.14% | 8 | 27 | 1.10 | -0.21 | 0.05 | -0.02 | 10/22/2024 | 10/22/2024 12:58:58 PM EST |
| 21.00 | 0.88 | 1.88 | 1.45 | -0.05 | -3.34% | 10 | 34 | 0.95 | -0.27 | 0.05 | -0.02 | 10/22/2024 | 10/22/2024 12:58:58 PM EST |
| 22.00 | 1.23 | 2.29 | 1.90 | 0.00 | 0.00% | 0 | 11 | 0.87 | -0.33 | 0.05 | -0.02 | 10/21/2024 | 10/22/2024 12:58:58 PM EST |
| 23.00 | 2.07 | 2.79 | 2.10 | -1.80 | -46.16% | 55 | 11 | 0.94 | -0.38 | 0.06 | -0.03 | 10/22/2024 | 10/22/2024 12:58:58 PM EST |
| 24.00 | 2.70 | 3.40 | 2.82 | -3.88 | -57.91% | 1 | 1 | 0.98 | -0.44 | 0.06 | -0.03 | 10/22/2024 | 10/22/2024 12:58:58 PM EST |
| 25.00 | 3.25 | 4.05 | 5.95 | 0.00 | 0.00% | 0 | 180 | 0.98 | -0.50 | 0.06 | -0.03 | 10/17/2024 | 10/22/2024 12:58:58 PM EST |
| 26.00 | 3.10 | 4.60 | 4.30 | -4.10 | -48.81% | 3 | 10 | 0.81 | -0.56 | 0.06 | -0.03 | 10/22/2024 | 10/22/2024 12:58:58 PM EST |
| 27.00 | 3.70 | 5.55 | % | 0 | 0 | 0.79 | -0.62 | 0.06 | -0.03 | 10/22/2024 12:58:58 PM EST | |||
| 28.00 | 4.40 | 6.35 | 10.20 | 0.00 | 0.00% | 0 | 1 | 0.81 | -0.67 | 0.05 | -0.03 | 10/10/2024 | 10/22/2024 12:58:58 PM EST |
| 29.00 | 5.15 | 7.20 | 11.25 | 0.00 | 0.00% | 0 | 10 | 1.26 | -0.71 | 0.05 | -0.03 | 10/10/2024 | 10/22/2024 12:58:58 PM EST |
| 30.00 | 6.90 | 8.10 | % | 0 | 0 | 1.08 | -0.75 | 0.05 | -0.02 | 10/22/2024 12:58:58 PM EST | |||
| 31.00 | 6.65 | 9.00 | % | 0 | 0 | 1.38 | -0.79 | 0.04 | -0.02 | 10/22/2024 12:58:58 PM EST | |||
| 35.00 | 10.00 | 12.75 | % | 0 | 0 | 1.50 | -0.90 | 0.03 | -0.01 | 10/22/2024 12:58:58 PM EST |