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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 16.45 | 17.35 | % | 0 | 0 | 4.47 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 11.00 | 14.30 | 17.20 | % | 0 | 0 | 4.91 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 12.00 | 14.90 | 15.20 | 12.75 | 0.00 | 0.00% | 0 | 0 | 3.83 | 1.00 | 0.00 | 0.00 | 10/21/2024 | 11/20/2024 3:59:47 PM EST |
| 13.00 | 13.15 | 14.20 | 10.00 | 0.00 | 0.00% | 0 | 0 | 3.69 | 1.00 | 0.00 | 0.00 | 10/18/2024 | 11/20/2024 3:59:47 PM EST |
| 14.00 | 11.40 | 14.05 | 10.80 | 0.00 | 0.00% | 0 | 27 | 3.34 | 1.00 | 0.00 | 0.00 | 10/21/2024 | 11/20/2024 3:59:47 PM EST |
| 15.00 | 10.65 | 13.45 | 10.74 | 0.00 | 0.00% | 0 | 9 | 2.33 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:47 PM EST |
| 16.00 | 10.10 | 12.30 | 7.05 | 0.00 | 0.00% | 0 | 11 | 2.54 | 1.00 | 0.00 | 0.00 | 10/18/2024 | 11/20/2024 3:59:47 PM EST |
| 17.00 | 9.05 | 10.20 | % | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 18.00 | 8.90 | 9.25 | 11.57 | +3.02 | +35.33% | 2 | 130 | 1.64 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 19.00 | 7.90 | 9.30 | 7.05 | 0.00 | 0.00% | 0 | 22 | 2.13 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:47 PM EST |
| 20.00 | 6.95 | 7.20 | 7.20 | +0.28 | +4.05% | 20 | 150 | 2.04 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 20.50 | 5.75 | 6.70 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 21.00 | 4.45 | 6.60 | 6.04 | 0.00 | 0.00% | 0 | 310 | 1.68 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:47 PM EST |
| 21.50 | 4.55 | 5.75 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 22.00 | 4.85 | 5.30 | 7.35 | +2.09 | +39.74% | 8 | 528 | 1.13 | 1.00 | 0.02 | 0.00 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 22.50 | 3.60 | 4.90 | % | 0 | 0 | 1.68 | 0.99 | 0.05 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 23.00 | 3.20 | 4.35 | 4.39 | -0.27 | -5.80% | 36 | 979 | 1.06 | 0.92 | 0.11 | 0.00 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 23.50 | 3.40 | 3.95 | % | 0 | 0 | 0.99 | 0.85 | 0.12 | -0.01 | 11/20/2024 3:59:47 PM EST | |||
| 24.00 | 3.00 | 3.95 | 3.30 | -0.63 | -16.04% | 24 | 283 | 0.96 | 0.83 | 0.15 | 0.00 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 24.50 | 2.03 | 3.10 | 2.81 | % | 2 | 0 | 0.48 | 0.77 | 0.15 | -0.01 | 11/20/2024 | 11/20/2024 3:59:47 PM EST | |
| 25.00 | 2.33 | 2.75 | 2.88 | -0.17 | -5.58% | 249 | 824 | 0.77 | 0.69 | 0.13 | -0.01 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 25.50 | 0.00 | 2.48 | % | 0 | 0 | 0.84 | 0.62 | 0.13 | -0.01 | 11/20/2024 3:59:47 PM EST | |||
| 26.00 | 1.61 | 2.78 | 2.04 | -0.46 | -18.40% | 80 | 3,026 | 0.87 | 0.56 | 0.12 | -0.01 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 26.50 | 1.03 | 1.83 | 2.87 | -0.13 | -4.34% | 27 | 35 | 0.66 | 0.50 | 0.11 | -0.01 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 27.00 | 1.04 | 1.32 | 1.32 | -0.68 | -34.00% | 511 | 462 | 0.72 | 0.45 | 0.10 | -0.01 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 27.50 | 0.96 | 1.39 | 1.15 | -0.85 | -42.50% | 9 | 6 | 0.72 | 0.40 | 0.10 | -0.01 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 28.00 | 0.79 | 1.05 | 1.01 | -0.69 | -40.59% | 1,484 | 1,455 | 0.67 | 0.35 | 0.09 | -0.01 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 28.50 | 0.00 | 1.07 | 1.54 | 0.00 | 0.00% | 0 | 1 | 0.80 | 0.31 | 0.08 | -0.01 | 11/19/2024 | 11/20/2024 3:59:47 PM EST |
| 29.00 | 0.52 | 0.81 | 0.98 | -0.25 | -20.33% | 1,399 | 1,443 | 0.68 | 0.27 | 0.07 | -0.01 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 29.50 | 0.43 | 0.67 | 0.55 | -0.85 | -60.72% | 14 | 3 | 0.67 | 0.24 | 0.07 | -0.01 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 30.00 | 0.45 | 0.78 | 0.46 | -0.56 | -54.91% | 885 | 952 | 0.70 | 0.21 | 0.06 | -0.01 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 30.50 | 0.40 | 0.53 | 0.47 | -0.53 | -53.00% | 216 | 31 | 0.71 | 0.18 | 0.06 | -0.01 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 31.00 | 0.35 | 0.48 | 0.45 | -0.40 | -47.06% | 1,380 | 148 | 0.74 | 0.16 | 0.05 | -0.01 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 31.50 | 0.09 | 0.92 | 0.42 | -0.51 | -54.84% | 1 | 3 | 0.82 | 0.14 | 0.04 | -0.01 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 32.00 | 0.24 | 0.36 | 0.61 | -0.09 | -12.86% | 11 | 34 | 0.72 | 0.12 | 0.04 | -0.01 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 33.00 | 0.20 | 0.28 | 0.40 | -0.20 | -33.34% | 6 | 58 | 0.74 | 0.09 | 0.03 | -0.01 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 34.00 | 0.17 | 0.21 | 0.26 | -0.14 | -35.00% | 107 | 177 | 0.76 | 0.07 | 0.03 | -0.01 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 35.00 | 0.10 | 0.24 | 0.17 | -0.15 | -46.88% | 846 | 1,056 | 0.78 | 0.05 | 0.02 | -0.01 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 53 | 1.34 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:47 PM EST |
| 11.00 | 0.00 | 4.80 | 0.09 | 0.00 | 0.00% | 0 | 1 | 5.90 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:47 PM EST |
| 12.00 | 0.00 | 4.80 | % | 0 | 0 | 5.39 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 13.00 | 0.00 | 4.80 | 0.10 | 0.00 | 0.00% | 0 | 12 | 4.94 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:47 PM EST |
| 14.00 | 0.00 | 0.10 | 0.06 | -0.03 | -33.34% | 4 | 460 | 1.12 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 15.00 | 0.05 | 0.25 | 0.05 | -0.10 | -66.67% | 24 | 2,696 | 1.06 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 16.00 | 0.06 | 0.25 | 0.06 | -0.16 | -72.73% | 6 | 325 | 0.95 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 17.00 | 0.00 | 0.32 | 0.09 | -0.22 | -70.97% | 1 | 48 | 1.03 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 18.00 | 0.10 | 0.23 | 0.12 | -0.27 | -69.24% | 22 | 395 | 0.73 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 19.00 | 0.16 | 0.47 | 0.19 | -0.32 | -62.75% | 19 | 839 | 0.94 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 20.00 | 0.37 | 0.50 | 0.42 | -0.32 | -43.25% | 187 | 33,382 | 0.73 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 20.50 | 0.34 | 1.47 | 1.01 | 0.00 | 0.00% | 0 | 7 | 0.67 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:47 PM EST |
| 21.00 | 0.57 | 0.73 | 0.60 | -0.36 | -37.50% | 20 | 191 | 0.69 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 21.50 | 0.08 | 1.54 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 22.00 | 0.82 | 1.10 | 0.95 | -0.36 | -27.49% | 28 | 112 | 0.68 | 0.00 | 0.02 | 0.00 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 22.50 | 0.71 | 1.15 | 1.01 | -0.49 | -32.67% | 12 | 6 | 0.84 | -0.01 | 0.05 | 0.00 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 23.00 | 1.11 | 1.83 | 1.31 | -0.41 | -23.84% | 41 | 217 | 1.17 | -0.08 | 0.11 | 0.00 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 23.50 | 0.77 | 1.76 | 1.27 | -0.75 | -37.13% | 10 | 27 | 0.70 | -0.15 | 0.12 | -0.01 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 24.00 | 1.51 | 1.88 | 1.33 | -0.93 | -41.15% | 16 | 103 | 0.64 | -0.17 | 0.15 | 0.00 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 24.50 | 1.76 | 2.39 | 1.18 | % | 2 | 0 | 0.65 | -0.23 | 0.15 | -0.01 | 11/20/2024 | 11/20/2024 3:59:47 PM EST | |
| 25.00 | 1.48 | 2.44 | 2.26 | -0.55 | -19.58% | 50 | 155 | 0.79 | -0.31 | 0.13 | -0.01 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 25.50 | 2.30 | 2.95 | 1.85 | % | 1 | 0 | 0.70 | -0.38 | 0.13 | -0.01 | 11/20/2024 | 11/20/2024 3:59:47 PM EST | |
| 26.00 | 2.60 | 3.20 | 2.59 | -0.83 | -24.27% | 31 | 28 | 0.69 | -0.44 | 0.12 | -0.01 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 26.50 | 2.90 | 3.55 | 2.15 | -1.72 | -44.45% | 3 | 2 | 0.68 | -0.50 | 0.11 | -0.01 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 27.00 | 3.30 | 3.90 | 2.50 | -1.50 | -37.50% | 2 | 9 | 0.69 | -0.55 | 0.10 | -0.01 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 27.50 | 3.65 | 4.30 | % | 0 | 0 | 0.69 | -0.60 | 0.10 | -0.01 | 11/20/2024 3:59:47 PM EST | |||
| 28.00 | 4.05 | 5.70 | 3.35 | -0.88 | -20.81% | 39 | 1 | 0.68 | -0.65 | 0.09 | -0.01 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 28.50 | 4.40 | 5.25 | % | 0 | 0 | 0.72 | -0.69 | 0.08 | -0.01 | 11/20/2024 3:59:47 PM EST | |||
| 29.00 | 4.80 | 5.65 | 5.27 | % | 12 | 0 | 0.71 | -0.73 | 0.07 | -0.01 | 11/20/2024 | 11/20/2024 3:59:47 PM EST | |
| 29.50 | 5.35 | 6.00 | % | 0 | 0 | 0.71 | -0.76 | 0.07 | -0.01 | 11/20/2024 3:59:47 PM EST | |||
| 30.00 | 5.90 | 6.20 | 6.06 | -0.19 | -3.04% | 204 | 5,076 | 0.72 | -0.79 | 0.06 | -0.01 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 30.50 | 5.40 | 7.05 | % | 0 | 0 | 0.49 | -0.82 | 0.06 | -0.01 | 11/20/2024 3:59:47 PM EST | |||
| 31.00 | 6.55 | 8.00 | 13.35 | 0.00 | 0.00% | 0 | 20 | 0.82 | -0.84 | 0.05 | -0.01 | 10/11/2024 | 11/20/2024 3:59:47 PM EST |
| 31.50 | 7.00 | 8.45 | % | 0 | 0 | 0.67 | -0.86 | 0.04 | -0.01 | 11/20/2024 3:59:47 PM EST | |||
| 32.00 | 6.90 | 8.40 | % | 0 | 0 | 1.10 | -0.88 | 0.04 | -0.01 | 11/20/2024 3:59:47 PM EST | |||
| 33.00 | 8.40 | 9.35 | % | 0 | 0 | 0.55 | -0.91 | 0.03 | -0.01 | 11/20/2024 3:59:47 PM EST | |||
| 34.00 | 9.35 | 10.35 | 14.00 | 0.00 | 0.00% | 0 | 18 | 0.59 | -0.93 | 0.03 | -0.01 | 10/18/2024 | 11/20/2024 3:59:47 PM EST |
| 35.00 | 10.50 | 11.05 | 10.75 | -0.65 | -5.71% | 1,222 | 3,441 | 0.66 | -0.95 | 0.02 | -0.01 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |