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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 14.75 | 16.00 | 13.30 | 0.00 | 0.00% | 0 | 0 | 6.19 | 1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:47 PM EST |
| 13.00 | 12.85 | 14.70 | % | 0 | 0 | 5.71 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 14.00 | 12.25 | 13.95 | % | 0 | 0 | 4.60 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 15.00 | 11.75 | 14.40 | % | 0 | 0 | 4.88 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 16.00 | 10.00 | 11.20 | % | 0 | 0 | 4.51 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 17.00 | 8.40 | 11.00 | % | 0 | 0 | 4.17 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 17.50 | 8.90 | 9.75 | % | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 18.00 | 8.80 | 9.65 | % | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 19.00 | 6.30 | 8.95 | 6.42 | 0.00 | 0.00% | 0 | 1 | 3.18 | 1.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:47 PM EST |
| 20.00 | 6.40 | 7.25 | 8.77 | +3.54 | +67.69% | 4 | 4 | 3.26 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 20.50 | 5.85 | 7.15 | % | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 21.00 | 5.05 | 6.30 | 5.17 | 0.00 | 0.00% | 0 | 5 | 1.88 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:47 PM EST |
| 21.50 | 4.00 | 6.20 | % | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 22.00 | 4.10 | 5.55 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 22.50 | 2.32 | 4.85 | % | 0 | 0 | 2.30 | 1.00 | 0.02 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 23.00 | 2.63 | 5.30 | 4.80 | +0.08 | +1.70% | 4 | 9 | 1.90 | 0.92 | 0.11 | -0.01 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 23.50 | 1.90 | 3.95 | % | 0 | 0 | 1.62 | 0.91 | 0.13 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 24.00 | 2.75 | 3.50 | 2.79 | -0.78 | -21.85% | 51 | 105 | 2.19 | 0.80 | 0.11 | -0.01 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 24.50 | 1.45 | 3.10 | % | 0 | 0 | 1.70 | 0.77 | 0.13 | -0.01 | 11/20/2024 3:59:47 PM EST | |||
| 25.00 | 1.87 | 2.74 | 3.00 | -0.30 | -9.10% | 9 | 73 | 1.01 | 0.70 | 0.12 | -0.02 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 25.50 | 1.63 | 3.10 | 2.74 | 0.00 | 0.00% | 0 | 2 | 2.29 | 0.64 | 0.13 | -0.02 | 11/19/2024 | 11/20/2024 3:59:47 PM EST |
| 26.00 | 1.65 | 2.26 | 2.23 | +0.07 | +3.25% | 12 | 12 | 0.90 | 0.57 | 0.12 | -0.02 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 26.50 | 0.72 | 2.57 | 3.15 | +0.90 | +40.00% | 45 | 19 | 1.61 | 0.52 | 0.12 | -0.02 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 27.00 | 1.15 | 1.43 | 1.40 | -0.53 | -27.47% | 25 | 182 | 0.82 | 0.46 | 0.12 | -0.02 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 27.50 | 0.95 | 0.98 | 0.96 | -0.89 | -48.11% | 252 | 11 | 0.76 | 0.39 | 0.12 | -0.02 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 28.00 | 0.55 | 1.05 | 0.85 | -0.71 | -45.52% | 22 | 56 | 0.75 | 0.33 | 0.11 | -0.02 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 28.50 | 0.50 | 0.94 | 0.75 | % | 35 | 0 | 0.79 | 0.28 | 0.10 | -0.02 | 11/20/2024 | 11/20/2024 3:59:47 PM EST | |
| 29.00 | 0.00 | 0.69 | 0.62 | -0.56 | -47.46% | 55 | 62 | 0.59 | 0.23 | 0.09 | -0.02 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 29.50 | 0.23 | 0.75 | 1.05 | % | 4 | 0 | 0.73 | 0.19 | 0.08 | -0.02 | 11/20/2024 | 11/20/2024 3:59:47 PM EST | |
| 30.00 | 0.24 | 0.49 | 0.44 | -0.46 | -51.12% | 324 | 33 | 0.74 | 0.15 | 0.07 | -0.01 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 30.50 | 0.03 | 3.75 | % | 0 | 0 | 1.30 | 0.14 | 0.06 | -0.02 | 11/20/2024 3:59:47 PM EST | |||
| 31.00 | 0.02 | 0.93 | 0.97 | % | 20 | 0 | 0.76 | 0.10 | 0.05 | -0.01 | 11/20/2024 | 11/20/2024 3:59:47 PM EST | |
| 31.50 | 0.01 | 3.90 | % | 0 | 0 | 1.32 | 0.10 | 0.04 | -0.01 | 11/20/2024 3:59:47 PM EST | |||
| 32.00 | 0.01 | 0.26 | 0.23 | -0.34 | -59.65% | 17 | 13 | 0.66 | 0.07 | 0.04 | -0.01 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 33.00 | 0.01 | 0.70 | % | 0 | 0 | 0.90 | 0.04 | 0.02 | -0.01 | 11/20/2024 3:59:47 PM EST | |||
| 34.00 | 0.00 | 0.65 | 0.33 | 0.00 | 0.00% | 0 | 3 | 1.33 | 0.03 | 0.02 | 0.00 | 11/18/2024 | 11/20/2024 3:59:47 PM EST |
| 35.00 | 0.09 | 0.15 | 0.09 | -0.16 | -64.00% | 36 | 151 | 0.91 | 0.02 | 0.01 | 0.00 | 11/20/2024 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | 4.80 | % | 0 | 0 | 7.48 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 13.00 | 0.00 | 4.80 | % | 0 | 0 | 6.87 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 14.00 | 0.00 | 4.80 | 0.19 | 0.00 | 0.00% | 0 | 1 | 6.34 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:47 PM EST |
| 15.00 | 0.00 | 1.35 | 1.36 | +1.09 | +403.71% | 1 | 1 | 3.01 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 16.00 | 0.00 | 4.80 | 0.55 | 0.00 | 0.00% | 0 | 6 | 5.40 | 0.00 | 0.00 | 0.00 | 10/24/2024 | 11/20/2024 3:59:47 PM EST |
| 17.00 | 0.00 | 4.80 | % | 0 | 0 | 4.99 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 17.50 | 0.00 | 4.80 | % | 0 | 0 | 4.79 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 18.00 | 0.00 | 4.80 | 0.50 | 0.00 | 0.00% | 0 | 9 | 4.61 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:47 PM EST |
| 19.00 | 0.00 | 0.19 | 0.19 | -0.17 | -47.23% | 26 | 9 | 1.03 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 20.00 | 0.07 | 0.40 | 0.41 | -0.08 | -16.33% | 4 | 39 | 0.95 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 20.50 | 0.00 | 2.97 | % | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 21.00 | 0.00 | 0.61 | 0.23 | -0.46 | -66.67% | 6 | 388 | 1.24 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 21.50 | 0.00 | 3.20 | % | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 22.00 | 0.00 | 1.49 | 0.43 | -0.65 | -60.19% | 5 | 22 | 1.60 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 22.50 | 0.00 | 3.10 | % | 0 | 0 | 3.13 | 0.00 | 0.02 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 23.00 | 0.00 | 1.17 | 0.36 | -0.64 | -64.00% | 2 | 66 | 1.19 | -0.08 | 0.11 | -0.01 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 23.50 | 0.00 | 3.50 | 1.59 | 0.00 | 0.00% | 0 | 8 | 2.83 | -0.09 | 0.13 | 0.00 | 11/19/2024 | 11/20/2024 3:59:47 PM EST |
| 24.00 | 0.79 | 1.57 | 1.25 | -0.59 | -32.07% | 5 | 33 | 0.85 | -0.20 | 0.11 | -0.01 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 24.50 | 1.02 | 3.45 | 1.30 | -0.50 | -27.78% | 54 | 40 | 1.14 | -0.23 | 0.13 | -0.01 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 25.00 | 0.81 | 2.20 | 2.00 | -0.60 | -23.08% | 50 | 124 | 1.04 | -0.30 | 0.12 | -0.02 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 25.50 | 1.48 | 3.05 | 1.50 | -0.92 | -38.02% | 1 | 8 | 1.01 | -0.36 | 0.13 | -0.02 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 26.00 | 1.08 | 2.75 | 2.25 | -0.44 | -16.36% | 24 | 9 | 0.72 | -0.43 | 0.12 | -0.02 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 26.50 | 2.52 | 3.60 | % | 0 | 0 | 1.15 | -0.48 | 0.12 | -0.02 | 11/20/2024 3:59:47 PM EST | |||
| 27.00 | 2.84 | 3.50 | 2.92 | -0.38 | -11.52% | 22 | 171 | 1.04 | -0.54 | 0.12 | -0.02 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 27.50 | 3.30 | 4.10 | 2.84 | -0.81 | -22.20% | 22 | 3 | 1.14 | -0.61 | 0.12 | -0.02 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 28.00 | 2.40 | 4.60 | 2.65 | -1.53 | -36.61% | 22 | 11 | 1.41 | -0.67 | 0.11 | -0.02 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 28.50 | 3.90 | 5.80 | 3.87 | -0.46 | -10.63% | 29 | 10 | 1.98 | -0.72 | 0.10 | -0.02 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 29.00 | 4.50 | 5.50 | % | 0 | 0 | 1.11 | -0.77 | 0.09 | -0.02 | 11/20/2024 3:59:47 PM EST | |||
| 29.50 | 4.95 | 6.05 | % | 0 | 0 | 2.43 | -0.81 | 0.08 | -0.02 | 11/20/2024 3:59:47 PM EST | |||
| 30.00 | 4.90 | 6.70 | % | 0 | 0 | 2.08 | -0.85 | 0.07 | -0.01 | 11/20/2024 3:59:47 PM EST | |||
| 30.50 | 5.80 | 6.90 | % | 0 | 0 | 1.73 | -0.86 | 0.06 | -0.02 | 11/20/2024 3:59:47 PM EST | |||
| 31.00 | 6.35 | 8.20 | % | 0 | 0 | 2.11 | -0.90 | 0.05 | -0.01 | 11/20/2024 3:59:47 PM EST | |||
| 31.50 | 6.75 | 7.90 | % | 0 | 0 | 1.28 | -0.90 | 0.04 | -0.01 | 11/20/2024 3:59:47 PM EST | |||
| 32.00 | 7.30 | 8.25 | 6.14 | % | 4 | 0 | 1.84 | -0.93 | 0.04 | -0.01 | 11/20/2024 | 11/20/2024 3:59:47 PM EST | |
| 33.00 | 8.20 | 9.20 | % | 0 | 0 | 2.02 | -0.96 | 0.02 | -0.01 | 11/20/2024 3:59:47 PM EST | |||
| 34.00 | 9.15 | 10.45 | % | 0 | 0 | 2.44 | -0.97 | 0.02 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 35.00 | 9.90 | 10.70 | 10.60 | % | 1,772 | 0 | 1.85 | -0.98 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |