Options Chain for ZIM INTEGRATED SHIPPING SERV SHS (ZIM) - $16.20 as of 1/22/2025 9:35:20 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 7.05 | 7.40 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 10.00 | 6.05 | 6.60 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 10.50 | 5.55 | 7.85 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 11.00 | 4.95 | 6.40 | % | 0 | 0 | 1.46 | 1.00 | 0.01 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 11.50 | 2.74 | 5.60 | % | 0 | 0 | 1.41 | 0.99 | 0.01 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 12.00 | 2.87 | 5.45 | % | 0 | 0 | 1.20 | 0.98 | 0.02 | -0.01 | 1/21/2025 4:00:02 PM EST | |||
| 12.50 | 3.60 | 4.05 | % | 0 | 0 | 1.15 | 0.96 | 0.03 | -0.01 | 1/21/2025 4:00:02 PM EST | |||
| 13.00 | 2.71 | 3.80 | % | 0 | 0 | 1.73 | 0.93 | 0.05 | -0.01 | 1/21/2025 4:00:02 PM EST | |||
| 13.50 | 2.45 | 3.40 | % | 0 | 0 | 1.02 | 0.90 | 0.07 | -0.02 | 1/21/2025 4:00:02 PM EST | |||
| 14.00 | 2.21 | 2.72 | 2.40 | 0.00 | 0.00% | 0 | 10 | 0.97 | 0.85 | 0.09 | -0.02 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 14.50 | 1.70 | 2.75 | % | 0 | 0 | 0.84 | 0.80 | 0.11 | -0.02 | 1/21/2025 4:00:02 PM EST | |||
| 15.00 | 1.20 | 1.85 | 1.50 | 0.00 | 0.00% | 0 | 6 | 0.85 | 0.73 | 0.14 | -0.03 | 1/17/2025 | 1/21/2025 4:00:02 PM EST |
| 15.50 | 0.89 | 1.79 | 1.33 | 0.00 | 0.00% | 0 | 2 | 0.80 | 0.66 | 0.15 | -0.03 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 16.00 | 1.03 | 1.82 | 1.17 | 0.00 | 0.00% | 0 | 70 | 0.92 | 0.58 | 0.16 | -0.03 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 16.50 | 0.79 | 1.14 | 0.84 | 0.00 | 0.00% | 0 | 2 | 0.80 | 0.50 | 0.16 | -0.03 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 17.00 | 0.65 | 0.77 | 0.69 | 0.00 | 0.00% | 0 | 31 | 0.72 | 0.42 | 0.15 | -0.03 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 17.50 | 0.41 | 0.83 | 0.65 | 0.00 | 0.00% | 0 | 8 | 0.78 | 0.35 | 0.14 | -0.03 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 18.00 | 0.39 | 0.56 | 0.47 | 0.00 | 0.00% | 0 | 136 | 0.77 | 0.30 | 0.13 | -0.03 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 18.50 | 0.00 | 0.47 | 0.38 | 0.00 | 0.00% | 0 | 2 | 0.64 | 0.24 | 0.12 | -0.03 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 19.00 | 0.23 | 0.32 | 0.27 | 0.00 | 0.00% | 0 | 126 | 0.76 | 0.20 | 0.10 | -0.02 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 19.50 | 0.00 | 0.47 | % | 0 | 0 | 1.01 | 0.16 | 0.09 | -0.02 | 1/21/2025 4:00:02 PM EST | |||
| 20.00 | 0.13 | 0.20 | 0.22 | 0.00 | 0.00% | 0 | 106 | 0.82 | 0.13 | 0.08 | -0.02 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 20.50 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 61 | 1.22 | 0.10 | 0.06 | -0.01 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 21.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 33 | 1.00 | 0.08 | 0.05 | -0.01 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 21.50 | 0.00 | 0.20 | % | 0 | 0 | 1.02 | 0.06 | 0.04 | -0.01 | 1/21/2025 4:00:02 PM EST | |||
| 22.00 | 0.03 | 0.19 | 0.05 | 0.00 | 0.00% | 0 | 100 | 0.89 | 0.05 | 0.04 | -0.01 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 22.50 | 0.00 | 4.80 | % | 0 | 0 | 4.75 | 0.02 | 0.02 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 23.00 | 0.04 | 0.12 | 0.08 | 0.00 | 0.00% | 0 | 127 | 0.95 | 0.02 | 0.02 | 0.00 | 1/16/2025 | 1/21/2025 4:00:02 PM EST |
| 24.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 12 | 1.29 | 0.02 | 0.01 | 0.00 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 25.00 | 0.00 | 0.28 | 0.56 | 0.00 | 0.00% | 0 | 42 | 1.51 | 0.01 | 0.01 | 0.00 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 26.00 | 0.00 | 4.80 | 0.05 | 0.00 | 0.00% | 0 | 6 | 5.21 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 4:00:02 PM EST |
| 27.00 | 0.00 | 4.80 | 0.15 | 0.00 | 0.00% | 0 | 14 | 5.33 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 1/21/2025 4:00:02 PM EST |
| 28.00 | 0.00 | 4.80 | 0.23 | 0.00 | 0.00% | 0 | 40 | 5.44 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 1/21/2025 4:00:02 PM EST |
| 29.00 | 0.00 | 4.80 | 0.21 | 0.00 | 0.00% | 0 | 251 | 5.54 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 1/21/2025 4:00:02 PM EST |
| 30.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 44 | 2.23 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 1/21/2025 4:00:02 PM EST |
| 31.00 | 0.00 | 4.80 | % | 0 | 0 | 5.73 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 32.00 | 0.00 | 4.80 | % | 0 | 0 | 5.82 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 35.00 | 0.00 | 0.15 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 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 | 4.80 | % | 0 | 0 | 8.57 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 10.00 | 0.00 | 0.50 | % | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 10.50 | 0.00 | 4.80 | % | 0 | 0 | 7.10 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 11.00 | 0.00 | 4.80 | % | 0 | 0 | 6.69 | 0.00 | 0.01 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 11.50 | 0.00 | 4.80 | % | 0 | 0 | 6.31 | -0.01 | 0.01 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 12.00 | 0.00 | 4.80 | % | 0 | 0 | 5.95 | -0.02 | 0.02 | -0.01 | 1/21/2025 4:00:02 PM EST | |||
| 12.50 | 0.00 | 4.80 | % | 0 | 0 | 5.62 | -0.04 | 0.03 | -0.01 | 1/21/2025 4:00:02 PM EST | |||
| 13.00 | 0.00 | 0.22 | % | 0 | 0 | 0.83 | -0.07 | 0.05 | -0.01 | 1/21/2025 4:00:02 PM EST | |||
| 13.50 | 0.00 | 1.41 | % | 0 | 0 | 0.98 | -0.10 | 0.07 | -0.02 | 1/21/2025 4:00:02 PM EST | |||
| 14.00 | 0.00 | 0.26 | 0.18 | 0.00 | 0.00% | 0 | 98 | 0.79 | -0.15 | 0.09 | -0.02 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 14.50 | 0.26 | 0.38 | 0.29 | 0.00 | 0.00% | 0 | 2 | 0.72 | -0.20 | 0.11 | -0.02 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 15.00 | 0.39 | 0.46 | 0.41 | 0.00 | 0.00% | 0 | 64 | 0.69 | -0.27 | 0.14 | -0.03 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 15.50 | 0.43 | 0.70 | % | 0 | 0 | 0.75 | -0.34 | 0.15 | -0.03 | 1/21/2025 4:00:02 PM EST | |||
| 16.00 | 0.79 | 0.94 | 0.86 | 0.00 | 0.00% | 0 | 175 | 0.72 | -0.42 | 0.16 | -0.03 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 16.50 | 1.08 | 2.02 | % | 0 | 0 | 0.79 | -0.50 | 0.16 | -0.03 | 1/21/2025 4:00:02 PM EST | |||
| 17.00 | 0.70 | 2.19 | 1.50 | 0.00 | 0.00% | 0 | 98 | 0.99 | -0.58 | 0.15 | -0.03 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 17.50 | 0.68 | 2.04 | % | 0 | 0 | 0.96 | -0.65 | 0.14 | -0.03 | 1/21/2025 4:00:02 PM EST | |||
| 18.00 | 1.71 | 3.20 | 2.06 | 0.00 | 0.00% | 0 | 181 | 0.94 | -0.70 | 0.13 | -0.03 | 1/17/2025 | 1/21/2025 4:00:02 PM EST |
| 18.50 | 1.61 | 2.86 | % | 0 | 0 | 0.51 | -0.76 | 0.12 | -0.03 | 1/21/2025 4:00:02 PM EST | |||
| 19.00 | 1.38 | 3.95 | 3.15 | 0.00 | 0.00% | 0 | 254 | 0.98 | -0.80 | 0.10 | -0.02 | 1/17/2025 | 1/21/2025 4:00:02 PM EST |
| 19.50 | 3.30 | 3.70 | % | 0 | 0 | 1.02 | -0.84 | 0.09 | -0.02 | 1/21/2025 4:00:02 PM EST | |||
| 20.00 | 2.79 | 4.45 | 3.85 | 0.00 | 0.00% | 0 | 64 | 1.05 | -0.87 | 0.08 | -0.02 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 20.50 | 4.20 | 4.60 | % | 0 | 0 | 1.13 | -0.90 | 0.06 | -0.01 | 1/21/2025 4:00:02 PM EST | |||
| 21.00 | 4.40 | 5.20 | 2.81 | 0.00 | 0.00% | 0 | 77 | 1.02 | -0.92 | 0.05 | -0.01 | 1/10/2025 | 1/21/2025 4:00:02 PM EST |
| 21.50 | 3.95 | 5.80 | % | 0 | 0 | 1.21 | -0.94 | 0.04 | -0.01 | 1/21/2025 4:00:02 PM EST | |||
| 22.00 | 5.15 | 6.90 | 5.95 | 0.00 | 0.00% | 0 | 3 | 1.21 | -0.95 | 0.04 | -0.01 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 22.50 | 5.15 | 7.10 | % | 0 | 0 | 1.27 | -0.98 | 0.02 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 23.00 | 6.65 | 7.00 | 5.50 | 0.00 | 0.00% | 0 | 16 | 1.33 | -0.98 | 0.02 | 0.00 | 1/15/2025 | 1/21/2025 4:00:02 PM EST |
| 24.00 | 7.60 | 8.50 | 7.30 | 0.00 | 0.00% | 0 | 5 | 1.44 | -0.98 | 0.01 | 0.00 | 1/16/2025 | 1/21/2025 4:00:02 PM EST |
| 25.00 | 7.40 | 9.05 | % | 0 | 0 | 2.09 | -0.99 | 0.01 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 26.00 | 8.35 | 10.70 | 3.69 | 0.00 | 0.00% | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 1/2/2025 | 1/21/2025 4:00:02 PM EST |
| 27.00 | 10.60 | 10.95 | % | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 28.00 | 10.25 | 13.00 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 29.00 | 11.10 | 13.65 | % | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 30.00 | 13.35 | 14.45 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 31.00 | 13.65 | 15.40 | % | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 32.00 | 13.50 | 17.55 | % | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 35.00 | 18.35 | 20.15 | % | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST |