Options Chain for ZIM INTEGRATED SHIPPING SERV SHS (ZIM) - $27.01 as of 11/20/2024 8:55:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 16.15 | 19.40 | 15.70 | 0.00 | 0.00% | 0 | 0 | 8.27 | 1.00 | 0.00 | 0.00 | 10/22/2024 | 11/20/2024 3:59:47 PM EST |
| 10.00 | 16.80 | 17.20 | % | 0 | 0 | 5.88 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 11.00 | 14.25 | 16.75 | % | 0 | 0 | 4.71 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 12.00 | 13.20 | 16.70 | % | 0 | 0 | 6.78 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 13.00 | 13.20 | 14.70 | % | 0 | 0 | 5.87 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 14.00 | 12.90 | 13.70 | % | 0 | 0 | 5.28 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 15.00 | 10.15 | 12.20 | % | 0 | 0 | 4.07 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 16.00 | 10.30 | 11.75 | 8.73 | 0.00 | 0.00% | 0 | 42 | 4.31 | 1.00 | 0.00 | 0.00 | 10/21/2024 | 11/20/2024 3:59:47 PM EST |
| 17.00 | 8.30 | 10.35 | 7.82 | 0.00 | 0.00% | 0 | 1 | 3.95 | 1.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:47 PM EST |
| 17.50 | 9.10 | 9.85 | % | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 18.00 | 8.60 | 9.35 | 9.97 | +1.22 | +13.95% | 3 | 14 | 1.75 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 18.50 | 8.30 | 9.20 | % | 0 | 0 | 3.69 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 19.00 | 6.30 | 8.45 | 10.72 | +3.72 | +53.15% | 2 | 9 | 1.43 | 1.00 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 19.50 | 6.05 | 7.90 | % | 0 | 0 | 3.63 | 0.99 | 0.00 | -0.01 | 11/20/2024 3:59:47 PM EST | |||
| 20.00 | 6.50 | 7.65 | 9.66 | +3.35 | +53.09% | 182 | 197 | 3.00 | 0.99 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 20.50 | 6.00 | 7.00 | 6.29 | 0.00 | 0.00% | 0 | 1 | 1.36 | 0.98 | 0.01 | -0.02 | 11/19/2024 | 11/20/2024 3:59:47 PM EST |
| 21.00 | 5.85 | 6.55 | 5.09 | 0.00 | 0.00% | 0 | 33 | 1.26 | 0.97 | 0.02 | -0.02 | 11/15/2024 | 11/20/2024 3:59:47 PM EST |
| 21.50 | 4.60 | 6.05 | % | 0 | 0 | 1.17 | 0.96 | 0.02 | -0.03 | 11/20/2024 3:59:47 PM EST | |||
| 22.00 | 4.85 | 5.55 | 8.00 | +4.20 | +110.53% | 18 | 53 | 1.15 | 0.94 | 0.03 | -0.03 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 22.50 | 4.35 | 5.15 | % | 0 | 0 | 1.12 | 0.93 | 0.04 | -0.04 | 11/20/2024 3:59:47 PM EST | |||
| 23.00 | 3.75 | 4.60 | 4.89 | +0.52 | +11.90% | 60 | 107 | 1.08 | 0.90 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 23.50 | 3.35 | 4.25 | 5.90 | +3.57 | +153.22% | 2 | 5 | 1.03 | 0.87 | 0.06 | -0.05 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 24.00 | 2.85 | 3.85 | 3.86 | +0.21 | +5.76% | 29 | 285 | 1.80 | 0.83 | 0.07 | -0.06 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 24.50 | 1.41 | 3.25 | 3.60 | +0.50 | +16.13% | 3 | 64 | 1.57 | 0.80 | 0.08 | -0.07 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 25.00 | 2.05 | 2.93 | 2.52 | -0.53 | -17.38% | 1,760 | 304 | 0.65 | 0.75 | 0.08 | -0.07 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 25.50 | 1.61 | 2.67 | 2.20 | -0.48 | -17.91% | 13 | 40 | 1.13 | 0.71 | 0.09 | -0.08 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 26.00 | 1.44 | 1.96 | 1.81 | -0.56 | -23.63% | 128 | 140 | 1.14 | 0.66 | 0.10 | -0.08 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 26.50 | 0.95 | 1.85 | 1.58 | -0.46 | -22.55% | 25 | 42 | 0.83 | 0.61 | 0.11 | -0.08 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 27.00 | 1.07 | 1.46 | 1.28 | -0.57 | -30.82% | 506 | 351 | 0.63 | 0.55 | 0.12 | -0.08 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 27.50 | 0.70 | 1.19 | 1.00 | -0.60 | -37.50% | 89 | 50 | 0.63 | 0.49 | 0.12 | -0.08 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 28.00 | 0.65 | 0.76 | 0.76 | -0.69 | -47.59% | 640 | 942 | 0.61 | 0.43 | 0.12 | -0.08 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 28.50 | 0.38 | 0.71 | 0.60 | -0.68 | -53.13% | 3,295 | 44 | 0.61 | 0.37 | 0.12 | -0.07 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 29.00 | 0.40 | 0.48 | 0.45 | -0.69 | -60.53% | 144 | 84 | 0.63 | 0.32 | 0.11 | -0.07 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 29.50 | 0.23 | 0.58 | 0.40 | -0.59 | -59.60% | 133 | 93 | 0.69 | 0.27 | 0.10 | -0.06 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 30.00 | 0.27 | 0.33 | 0.34 | -0.46 | -57.50% | 3,189 | 1,526 | 0.69 | 0.23 | 0.09 | -0.06 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 30.50 | 0.15 | 0.39 | 1.00 | +0.40 | +66.67% | 20 | 6 | 0.71 | 0.19 | 0.08 | -0.05 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 31.00 | 0.10 | 0.44 | 0.24 | -0.41 | -63.08% | 198 | 72 | 0.76 | 0.16 | 0.07 | -0.05 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 31.50 | 0.01 | 0.29 | 0.10 | % | 8 | 0 | 0.65 | 0.16 | 0.07 | -0.05 | 11/20/2024 | 11/20/2024 3:59:47 PM EST | |
| 32.00 | 0.00 | 0.31 | 0.16 | -0.36 | -69.24% | 20 | 46 | 0.95 | 0.10 | 0.05 | -0.03 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 32.50 | 0.01 | 0.44 | % | 0 | 0 | 0.71 | 0.09 | 0.05 | -0.03 | 11/20/2024 3:59:47 PM EST | |||
| 33.00 | 0.01 | 0.35 | 0.10 | -0.24 | -70.59% | 7 | 3 | 0.82 | 0.09 | 0.04 | -0.03 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 33.50 | 0.01 | 1.78 | % | 0 | 0 | 1.40 | 0.05 | 0.03 | -0.02 | 11/20/2024 3:59:47 PM EST | |||
| 34.00 | 0.00 | 0.53 | 0.05 | -0.10 | -66.67% | 7 | 13 | 1.39 | 0.04 | 0.02 | -0.01 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 34.50 | 0.00 | 1.51 | % | 0 | 0 | 2.19 | 0.03 | 0.02 | -0.01 | 11/20/2024 3:59:47 PM EST | |||
| 35.00 | 0.00 | 0.90 | 0.24 | 0.00 | 0.00% | 0 | 20 | 1.81 | 0.02 | 0.01 | -0.01 | 11/18/2024 | 11/20/2024 3:59:47 PM EST |
| 35.50 | 0.00 | 4.80 | % | 0 | 0 | 4.34 | 0.02 | 0.01 | -0.01 | 11/20/2024 3:59:47 PM EST | |||
| 36.00 | 0.00 | 4.80 | % | 0 | 0 | 4.40 | 0.01 | 0.01 | -0.01 | 11/20/2024 3:59:47 PM EST | |||
| 36.50 | 0.00 | 3.20 | % | 0 | 0 | 3.51 | 0.01 | 0.01 | 0.00 | 11/20/2024 3:59:47 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 | 0.02 | % | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 10.00 | 0.00 | 0.02 | 0.13 | 0.00 | 0.00% | 0 | 30 | 2.69 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:47 PM EST |
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 4.91 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 12.00 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 13.00 | 0.00 | 4.80 | 0.20 | 0.00 | 0.00% | 0 | 1 | 9.44 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:47 PM EST |
| 14.00 | 0.00 | 4.80 | 0.22 | 0.00 | 0.00% | 0 | 1 | 8.72 | 0.00 | 0.00 | 0.00 | 10/23/2024 | 11/20/2024 3:59:47 PM EST |
| 15.00 | 0.00 | 0.85 | 0.04 | 0.00 | 0.00% | 0 | 27 | 3.62 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:47 PM EST |
| 16.00 | 0.00 | 4.80 | 0.29 | 0.00 | 0.00% | 0 | 22 | 7.49 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:47 PM EST |
| 17.00 | 0.00 | 4.80 | 0.01 | 0.00 | 0.00% | 0 | 16 | 6.96 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:47 PM EST |
| 17.50 | 0.00 | 4.80 | % | 0 | 0 | 6.70 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 18.00 | 0.01 | 0.31 | 0.01 | -0.52 | -98.12% | 2 | 102 | 1.56 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 18.50 | 0.00 | 1.32 | % | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 19.00 | 0.00 | 0.73 | 0.08 | -0.22 | -73.34% | 1 | 36 | 2.35 | 0.00 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 19.50 | 0.00 | 4.80 | % | 0 | 0 | 5.77 | -0.01 | 0.00 | -0.01 | 11/20/2024 3:59:47 PM EST | |||
| 20.00 | 0.01 | 0.15 | 0.03 | -0.12 | -80.00% | 1,732 | 2,574 | 1.09 | -0.01 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 20.50 | 0.00 | 0.03 | 0.02 | -0.17 | -89.48% | 57 | 5 | 0.91 | -0.02 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 21.00 | 0.02 | 0.03 | 0.03 | -0.22 | -88.00% | 11 | 321 | 0.82 | -0.03 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 21.50 | 0.00 | 0.65 | 0.11 | -0.14 | -56.00% | 11 | 42 | 1.69 | -0.04 | 0.02 | -0.03 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 22.00 | 0.00 | 0.26 | 0.10 | -0.30 | -75.00% | 17 | 177 | 1.15 | -0.06 | 0.03 | -0.03 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 22.50 | 0.00 | 4.80 | 0.73 | 0.00 | 0.00% | 0 | 2 | 4.54 | -0.07 | 0.04 | -0.04 | 11/12/2024 | 11/20/2024 3:59:47 PM EST |
| 23.00 | 0.00 | 0.28 | 0.07 | -0.51 | -87.94% | 61 | 334 | 1.03 | -0.10 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 23.50 | 0.04 | 0.34 | 0.08 | -0.55 | -87.31% | 3 | 42 | 0.75 | -0.13 | 0.06 | -0.05 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 24.00 | 0.15 | 0.38 | 0.11 | -0.80 | -87.92% | 221 | 328 | 0.79 | -0.17 | 0.07 | -0.06 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 24.50 | 0.20 | 0.60 | 0.01 | -1.07 | -99.08% | 2 | 36 | 0.81 | -0.20 | 0.08 | -0.07 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 25.00 | 0.35 | 0.50 | 0.35 | -0.90 | -72.00% | 2,991 | 991 | 0.65 | -0.25 | 0.08 | -0.07 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 25.50 | 0.31 | 1.61 | 0.40 | -1.35 | -77.15% | 1 | 4 | 0.99 | -0.29 | 0.09 | -0.08 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 26.00 | 0.41 | 0.75 | 0.65 | -1.14 | -63.69% | 1,032 | 1,699 | 0.64 | -0.34 | 0.10 | -0.08 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 26.50 | 0.65 | 1.03 | 0.83 | -1.16 | -58.30% | 21 | 6 | 0.68 | -0.39 | 0.11 | -0.08 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 27.00 | 0.91 | 1.15 | 1.15 | -0.99 | -46.27% | 141 | 241 | 0.70 | -0.45 | 0.12 | -0.08 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 27.50 | 0.70 | 1.68 | 1.40 | % | 139 | 0 | 1.18 | -0.51 | 0.12 | -0.08 | 11/20/2024 | 11/20/2024 3:59:47 PM EST | |
| 28.00 | 0.59 | 1.75 | 1.21 | -1.70 | -58.42% | 95 | 207 | 0.86 | -0.57 | 0.12 | -0.08 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 28.50 | 1.73 | 2.42 | 1.20 | % | 32 | 0 | 0.72 | -0.63 | 0.12 | -0.07 | 11/20/2024 | 11/20/2024 3:59:47 PM EST | |
| 29.00 | 2.01 | 2.78 | 1.50 | -9.75 | -86.67% | 115 | 10 | 0.69 | -0.68 | 0.11 | -0.07 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 29.50 | 2.39 | 3.65 | 1.90 | -2.20 | -53.66% | 2 | 2 | 0.90 | -0.73 | 0.10 | -0.06 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 30.00 | 2.87 | 3.50 | 2.96 | -6.44 | -68.52% | 60 | 1 | 0.98 | -0.77 | 0.09 | -0.06 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 30.50 | 2.22 | 4.05 | % | 0 | 0 | 1.99 | -0.81 | 0.08 | -0.05 | 11/20/2024 3:59:47 PM EST | |||
| 31.00 | 3.75 | 6.35 | % | 0 | 0 | 1.25 | -0.84 | 0.07 | -0.05 | 11/20/2024 3:59:47 PM EST | |||
| 31.50 | 4.10 | 5.10 | % | 0 | 0 | 2.49 | -0.84 | 0.07 | -0.05 | 11/20/2024 3:59:47 PM EST | |||
| 32.00 | 4.55 | 5.45 | % | 0 | 0 | 2.33 | -0.90 | 0.05 | -0.03 | 11/20/2024 3:59:47 PM EST | |||
| 32.50 | 5.00 | 5.90 | % | 0 | 0 | 1.35 | -0.91 | 0.05 | -0.03 | 11/20/2024 3:59:47 PM EST | |||
| 33.00 | 4.90 | 7.35 | % | 0 | 0 | 1.46 | -0.91 | 0.04 | -0.03 | 11/20/2024 3:59:47 PM EST | |||
| 33.50 | 6.00 | 6.80 | % | 0 | 0 | 1.52 | -0.95 | 0.03 | -0.02 | 11/20/2024 3:59:47 PM EST | |||
| 34.00 | 6.55 | 7.30 | % | 0 | 0 | 2.58 | -0.96 | 0.02 | -0.01 | 11/20/2024 3:59:47 PM EST | |||
| 34.50 | 6.95 | 7.85 | % | 0 | 0 | 2.89 | -0.97 | 0.02 | -0.01 | 11/20/2024 3:59:47 PM EST | |||
| 35.00 | 7.50 | 8.30 | 12.10 | 0.00 | 0.00% | 0 | 0 | 3.03 | -0.98 | 0.01 | -0.01 | 11/6/2024 | 11/20/2024 3:59:47 PM EST |
| 35.50 | 8.05 | 8.80 | % | 0 | 0 | 3.00 | -0.98 | 0.01 | -0.01 | 11/20/2024 3:59:47 PM EST | |||
| 36.00 | 8.40 | 9.40 | % | 0 | 0 | 2.55 | -0.99 | 0.01 | -0.01 | 11/20/2024 3:59:47 PM EST | |||
| 36.50 | 8.95 | 10.50 | % | 0 | 0 | 3.22 | -0.99 | 0.01 | 0.00 | 11/20/2024 3:59:47 PM EST |