Options Chain for ZIM INTEGRATED SHIPPING SERV SHS (ZIM) - $16.68 as of 9/6/2024 3:18:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 11.05 | 12.15 | % | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 7.50 | 8.55 | 8.80 | % | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 10.00 | 6.05 | 6.30 | 9.50 | 0.00 | 0.00% | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 3:59:54 PM EST |
| 11.00 | 4.75 | 5.85 | 8.05 | 0.00 | 0.00% | 0 | 0 | 1.31 | 0.99 | 0.01 | 0.00 | 8/28/2024 | 9/6/2024 3:59:54 PM EST |
| 12.00 | 4.05 | 4.65 | % | 0 | 0 | 1.06 | 0.98 | 0.02 | -0.01 | 9/6/2024 3:59:54 PM EST | |||
| 13.00 | 3.15 | 3.40 | 6.30 | 0.00 | 0.00% | 0 | 0 | 1.02 | 0.94 | 0.05 | -0.01 | 8/28/2024 | 9/6/2024 3:59:54 PM EST |
| 13.50 | 1.87 | 2.93 | % | 0 | 0 | 0.93 | 0.90 | 0.07 | -0.02 | 9/6/2024 3:59:54 PM EST | |||
| 14.00 | 1.31 | 2.49 | % | 0 | 0 | 1.12 | 0.85 | 0.09 | -0.02 | 9/6/2024 3:59:54 PM EST | |||
| 14.50 | 1.80 | 2.09 | 2.40 | 0.00 | 0.00% | 0 | 3 | 0.66 | 0.80 | 0.12 | -0.02 | 9/5/2024 | 9/6/2024 3:59:54 PM EST |
| 15.00 | 1.05 | 1.73 | 3.81 | 0.00 | 0.00% | 0 | 1 | 1.26 | 0.73 | 0.14 | -0.03 | 8/29/2024 | 9/6/2024 3:59:54 PM EST |
| 15.50 | 1.16 | 1.33 | 5.67 | 0.00 | 0.00% | 0 | 0 | 0.68 | 0.65 | 0.17 | -0.03 | 8/22/2024 | 9/6/2024 3:59:54 PM EST |
| 16.00 | 0.85 | 1.26 | 0.94 | -0.53 | -36.06% | 221 | 121 | 0.76 | 0.57 | 0.18 | -0.03 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 16.50 | 0.63 | 0.82 | 0.70 | -0.32 | -31.38% | 194 | 5 | 0.67 | 0.47 | 0.19 | -0.03 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 17.00 | 0.46 | 0.64 | 0.50 | -0.38 | -43.19% | 130 | 233 | 0.72 | 0.38 | 0.18 | -0.03 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 17.50 | 0.31 | 0.40 | 0.36 | -0.33 | -47.83% | 43 | 51 | 0.64 | 0.30 | 0.16 | -0.03 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 18.00 | 0.22 | 0.29 | 0.29 | -0.17 | -36.96% | 131 | 802 | 0.65 | 0.23 | 0.14 | -0.02 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 18.50 | 0.00 | 0.28 | 0.23 | -0.05 | -17.86% | 2 | 301 | 0.78 | 0.18 | 0.12 | -0.02 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 19.00 | 0.08 | 0.20 | 0.14 | -0.10 | -41.67% | 59 | 1,816 | 0.68 | 0.13 | 0.10 | -0.02 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 19.50 | 0.05 | 0.17 | 0.14 | -0.06 | -30.00% | 45 | 179 | 0.70 | 0.10 | 0.08 | -0.01 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 20.00 | 0.07 | 0.10 | 0.08 | -0.04 | -33.34% | 256 | 6,976 | 0.74 | 0.07 | 0.06 | -0.01 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 20.50 | 0.00 | 0.35 | 0.17 | -0.04 | -19.05% | 9 | 213 | 0.86 | 0.05 | 0.05 | -0.01 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 21.00 | 0.00 | 0.05 | 0.05 | -0.01 | -16.67% | 61 | 2,544 | 0.77 | 0.04 | 0.03 | -0.01 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 21.50 | 0.00 | 0.28 | 0.05 | 0.00 | 0.00% | 2 | 739 | 1.25 | 0.02 | 0.02 | 0.00 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 22.00 | 0.03 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,271 | 0.84 | 0.02 | 0.02 | 0.00 | 9/5/2024 | 9/6/2024 3:59:54 PM EST |
| 22.50 | 0.01 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 4,056 | 0.83 | 0.01 | 0.01 | 0.00 | 9/5/2024 | 9/6/2024 3:59:54 PM EST |
| 23.00 | 0.00 | 0.05 | 0.02 | -0.01 | -33.34% | 3 | 3,976 | 0.98 | 0.01 | 0.01 | 0.00 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 23.50 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 46 | 1.38 | 0.00 | 0.01 | 0.00 | 9/3/2024 | 9/6/2024 3:59:54 PM EST |
| 24.00 | 0.00 | 0.04 | 0.04 | 0.00 | 0.00% | 1 | 742 | 1.04 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 24.50 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 3,025 | 1.39 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:54 PM EST |
| 25.00 | 0.00 | 0.05 | 0.05 | +0.03 | +150.00% | 21 | 3,269 | 1.17 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 26.00 | 0.00 | 0.14 | 0.15 | +0.12 | +400.00% | 1 | 121 | 1.51 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 27.00 | 0.00 | 0.16 | 0.08 | 0.00 | 0.00% | 0 | 74 | 1.64 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 3:59:54 PM EST |
| 28.00 | 0.00 | 0.15 | 0.25 | 0.00 | 0.00% | 0 | 24 | 1.71 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 3:59:54 PM EST |
| 29.00 | 0.00 | 0.15 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 231 | 1.54 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:54 PM EST |
| 35.00 | 0.00 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 2 | 2.06 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.65 | % | 0 | 0 | 5.61 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 7.50 | 0.00 | 0.15 | % | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 10.00 | 0.00 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 751 | 1.33 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 3:59:54 PM EST |
| 11.00 | 0.00 | 0.04 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.10 | -0.01 | 0.01 | 0.00 | 8/7/2024 | 9/6/2024 3:59:54 PM EST |
| 12.00 | 0.00 | 0.23 | 0.05 | 0.00 | 0.00% | 0 | 56 | 1.34 | -0.02 | 0.02 | -0.01 | 8/19/2024 | 9/6/2024 3:59:54 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.84 | -0.06 | 0.05 | -0.01 | 8/29/2024 | 9/6/2024 3:59:54 PM EST |
| 13.50 | 0.00 | 0.15 | % | 0 | 0 | 0.82 | -0.10 | 0.07 | -0.02 | 9/6/2024 3:59:54 PM EST | |||
| 14.00 | 0.09 | 0.20 | 0.10 | -0.03 | -23.08% | 2 | 127 | 0.69 | -0.15 | 0.09 | -0.02 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 14.50 | 0.18 | 0.34 | 0.25 | +0.07 | +38.89% | 192 | 187 | 0.71 | -0.20 | 0.12 | -0.02 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 15.00 | 0.31 | 0.42 | 0.35 | +0.03 | +9.38% | 261 | 1,070 | 0.68 | -0.27 | 0.14 | -0.03 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 15.50 | 0.00 | 0.64 | 0.53 | +0.12 | +29.27% | 92 | 5,343 | 0.77 | -0.35 | 0.17 | -0.03 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 16.00 | 0.42 | 0.80 | 0.73 | +0.11 | +17.75% | 283 | 1,845 | 0.55 | -0.43 | 0.18 | -0.03 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 16.50 | 0.00 | 1.11 | 0.92 | +0.09 | +10.85% | 135 | 482 | 0.75 | -0.53 | 0.19 | -0.03 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 17.00 | 1.24 | 1.42 | 1.31 | +0.31 | +31.00% | 144 | 6,014 | 0.68 | -0.62 | 0.18 | -0.03 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 17.50 | 1.62 | 1.70 | 1.66 | +0.30 | +22.06% | 57 | 205 | 0.66 | -0.70 | 0.16 | -0.03 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 18.00 | 1.94 | 2.16 | 2.01 | +0.39 | +24.08% | 17 | 3,089 | 0.65 | -0.77 | 0.14 | -0.02 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 18.50 | 2.34 | 2.62 | 2.52 | +0.40 | +18.87% | 7 | 323 | 0.85 | -0.82 | 0.12 | -0.02 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 19.00 | 2.72 | 3.05 | 2.91 | +0.53 | +22.27% | 90 | 1,422 | 0.84 | -0.87 | 0.10 | -0.02 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 19.50 | 3.30 | 3.50 | 3.00 | 0.00 | 0.00% | 0 | 76 | 0.86 | -0.90 | 0.08 | -0.01 | 9/5/2024 | 9/6/2024 3:59:54 PM EST |
| 20.00 | 3.75 | 4.00 | 3.90 | +0.50 | +14.71% | 8 | 2,106 | 0.94 | -0.93 | 0.06 | -0.01 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 20.50 | 3.05 | 4.45 | 2.36 | 0.00 | 0.00% | 0 | 160 | 0.94 | -0.95 | 0.05 | -0.01 | 8/29/2024 | 9/6/2024 3:59:54 PM EST |
| 21.00 | 4.75 | 4.95 | 3.95 | 0.00 | 0.00% | 0 | 795 | 1.00 | -0.96 | 0.03 | -0.01 | 9/4/2024 | 9/6/2024 3:59:54 PM EST |
| 21.50 | 5.25 | 5.45 | 3.74 | 0.00 | 0.00% | 0 | 89 | 1.07 | -0.98 | 0.02 | 0.00 | 8/30/2024 | 9/6/2024 3:59:54 PM EST |
| 22.00 | 5.70 | 5.95 | 5.75 | +0.49 | +9.32% | 3 | 1,968 | 1.03 | -0.98 | 0.02 | 0.00 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 22.50 | 6.20 | 6.45 | 4.30 | 0.00 | 0.00% | 0 | 12 | 1.19 | -0.99 | 0.01 | 0.00 | 8/30/2024 | 9/6/2024 3:59:54 PM EST |
| 23.00 | 6.30 | 6.95 | 4.70 | 0.00 | 0.00% | 0 | 438 | 1.14 | -0.99 | 0.01 | 0.00 | 8/28/2024 | 9/6/2024 3:59:54 PM EST |
| 23.50 | 7.20 | 7.45 | 5.95 | 0.00 | 0.00% | 0 | 11 | 1.31 | -1.00 | 0.01 | 0.00 | 9/4/2024 | 9/6/2024 3:59:54 PM EST |
| 24.00 | 7.70 | 7.95 | 7.36 | 0.00 | 0.00% | 0 | 7 | 3.67 | -1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:54 PM EST |
| 24.50 | 7.50 | 8.45 | 5.17 | 0.00 | 0.00% | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 3:59:54 PM EST |
| 25.00 | 8.70 | 8.95 | 7.14 | 0.00 | 0.00% | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 3:59:54 PM EST |
| 26.00 | 9.70 | 9.95 | 4.40 | 0.00 | 0.00% | 0 | 3 | 1.90 | -1.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 3:59:54 PM EST |
| 27.00 | 10.35 | 10.95 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 28.00 | 11.15 | 11.95 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 29.00 | 11.40 | 12.95 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 30.00 | 11.65 | 13.95 | 12.10 | 0.00 | 0.00% | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 7/29/2024 | 9/6/2024 3:59:54 PM EST |
| 35.00 | 18.25 | 18.95 | 16.90 | 0.00 | 0.00% | 0 | 3 | 2.11 | -1.00 | 0.00 | 0.00 | 8/2/2024 | 9/6/2024 3:59:54 PM EST |