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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 11.95 | 13.90 | % | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 15.00 | 10.80 | 12.65 | % | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 16.00 | 9.50 | 12.60 | % | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 17.00 | 8.75 | 10.65 | % | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 18.00 | 7.50 | 9.65 | % | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 19.00 | 6.70 | 8.65 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 20.00 | 6.20 | 7.25 | 7.00 | 0.00 | 0.00% | 0 | 25 | 2.24 | 1.00 | 0.01 | 0.00 | 11/18/2024 | 11/20/2024 3:59:47 PM EST |
| 21.00 | 4.70 | 8.05 | % | 0 | 0 | 1.54 | 1.00 | 0.02 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 22.00 | 5.00 | 5.25 | 5.14 | +0.04 | +0.79% | 1 | 60 | 1.12 | 0.94 | 0.08 | 0.00 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 23.00 | 3.70 | 4.45 | 6.00 | % | 1 | 0 | 1.34 | 0.87 | 0.11 | 0.00 | 11/20/2024 | 11/20/2024 3:59:47 PM EST | |
| 24.00 | 3.15 | 3.55 | 4.85 | +1.25 | +34.73% | 20 | 4 | 1.07 | 0.74 | 0.10 | -0.01 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 25.00 | 2.24 | 2.84 | 4.27 | +0.99 | +30.19% | 3 | 3 | 0.65 | 0.65 | 0.10 | -0.01 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 26.00 | 1.65 | 2.24 | 2.08 | -0.42 | -16.80% | 7 | 3 | 0.65 | 0.55 | 0.10 | -0.01 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 27.00 | 1.21 | 2.10 | 1.53 | -0.62 | -28.84% | 31 | 53 | 0.71 | 0.46 | 0.09 | -0.01 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 28.00 | 0.67 | 2.82 | 1.03 | -0.90 | -46.64% | 256 | 21 | 0.84 | 0.37 | 0.08 | -0.01 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 29.00 | 0.69 | 1.05 | 0.77 | -0.21 | -21.43% | 19 | 1 | 0.66 | 0.30 | 0.07 | -0.01 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 30.00 | 0.55 | 0.89 | 0.70 | -0.43 | -38.06% | 29 | 4 | 0.67 | 0.25 | 0.06 | -0.01 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 31.00 | 0.22 | 0.70 | 0.63 | -0.24 | -27.59% | 5 | 18 | 0.64 | 0.21 | 0.05 | -0.01 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 32.00 | 0.01 | 1.25 | % | 0 | 0 | 0.74 | 0.16 | 0.04 | -0.01 | 11/20/2024 3:59:47 PM EST | |||
| 33.00 | 0.07 | 2.49 | 0.59 | 0.00 | 0.00% | 0 | 1 | 1.18 | 0.14 | 0.04 | -0.01 | 11/19/2024 | 11/20/2024 3:59:47 PM EST |
| 34.00 | 0.01 | 2.72 | 0.68 | % | 1 | 0 | 0.74 | 0.10 | 0.03 | -0.01 | 11/20/2024 | 11/20/2024 3:59:47 PM EST | |
| 35.00 | 0.01 | 1.26 | % | 0 | 0 | 0.79 | 0.09 | 0.03 | -0.01 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 0.24 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 15.00 | 0.00 | 0.30 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 16.00 | 0.00 | 0.40 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 17.00 | 0.00 | 0.65 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 18.00 | 0.00 | 0.45 | 0.40 | 0.00 | 0.00% | 0 | 26 | 1.18 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:47 PM EST |
| 19.00 | 0.00 | 0.78 | 1.10 | 0.00 | 0.00% | 0 | 2 | 1.04 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:47 PM EST |
| 20.00 | 0.00 | 1.01 | 1.33 | 0.00 | 0.00% | 0 | 1 | 1.12 | 0.00 | 0.01 | 0.00 | 11/11/2024 | 11/20/2024 3:59:47 PM EST |
| 21.00 | 0.00 | 1.44 | 1.05 | 0.00 | 0.00% | 0 | 1 | 1.18 | 0.00 | 0.02 | 0.00 | 11/19/2024 | 11/20/2024 3:59:47 PM EST |
| 22.00 | 0.00 | 2.59 | 0.90 | -0.54 | -37.50% | 1 | 327 | 1.06 | -0.06 | 0.08 | 0.00 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 23.00 | 0.00 | 1.90 | 2.02 | 0.00 | 0.00% | 0 | 12 | 1.05 | -0.13 | 0.11 | 0.00 | 11/19/2024 | 11/20/2024 3:59:47 PM EST |
| 24.00 | 0.45 | 2.59 | 3.20 | 0.00 | 0.00% | 0 | 2 | 0.53 | -0.26 | 0.10 | -0.01 | 11/8/2024 | 11/20/2024 3:59:47 PM EST |
| 25.00 | 2.23 | 3.50 | 2.45 | +0.35 | +16.67% | 18 | 17 | 0.77 | -0.35 | 0.10 | -0.01 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 26.00 | 2.68 | 5.30 | 2.92 | 0.00 | 0.00% | 0 | 4 | 0.75 | -0.45 | 0.10 | -0.01 | 11/19/2024 | 11/20/2024 3:59:47 PM EST |
| 27.00 | 3.35 | 4.35 | % | 0 | 0 | 1.16 | -0.54 | 0.09 | -0.01 | 11/20/2024 3:59:47 PM EST | |||
| 28.00 | 2.73 | 5.15 | % | 0 | 0 | 1.46 | -0.63 | 0.08 | -0.01 | 11/20/2024 3:59:47 PM EST | |||
| 29.00 | 4.85 | 5.85 | % | 0 | 0 | 1.42 | -0.70 | 0.07 | -0.01 | 11/20/2024 3:59:47 PM EST | |||
| 30.00 | 5.65 | 6.80 | 4.50 | % | 20 | 0 | 0.81 | -0.75 | 0.06 | -0.01 | 11/20/2024 | 11/20/2024 3:59:47 PM EST | |
| 31.00 | 6.40 | 7.65 | % | 0 | 0 | 1.53 | -0.79 | 0.05 | -0.01 | 11/20/2024 3:59:47 PM EST | |||
| 32.00 | 7.40 | 9.55 | % | 0 | 0 | 1.47 | -0.84 | 0.04 | -0.01 | 11/20/2024 3:59:47 PM EST | |||
| 33.00 | 8.30 | 9.50 | % | 0 | 0 | 1.55 | -0.86 | 0.04 | -0.01 | 11/20/2024 3:59:47 PM EST | |||
| 34.00 | 9.25 | 10.40 | % | 0 | 0 | 1.33 | -0.90 | 0.03 | -0.01 | 11/20/2024 3:59:47 PM EST | |||
| 35.00 | 10.20 | 11.45 | % | 0 | 0 | 1.38 | -0.91 | 0.03 | -0.01 | 11/20/2024 3:59:47 PM EST |