Options Chain for ZIM INTEGRATED SHIPPING SERV SHS (ZIM)


Calls

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
14.00 % 0 0 1.87 1.00 0.00 0.00 12/2/2022 9:00:04 PM
14.50 4.70 5.20 % 0 0 1.93 1.00 0.00 0.00 12/2/2022 9:00:04 PM
15.00 4.00 4.80 4.57 -6.33 -58.08% 10 0 1.56 1.00 0.01 0.00 12/2/2022 12/2/2022 9:00:04 PM
15.50 3.70 4.20 % 0 0 1.60 0.99 0.01 0.00 12/2/2022 9:00:04 PM
16.00 3.20 3.70 9.50 0.00 0.00% 0 0 1.44 0.97 0.03 -0.01 11/25/2022 12/2/2022 9:00:04 PM
16.50 2.75 3.20 % 0 0 1.28 0.95 0.05 -0.02 12/2/2022 9:00:04 PM
17.00 2.30 2.80 2.47 -6.13 -71.28% 1 0 1.12 0.92 0.08 -0.02 12/2/2022 12/2/2022 9:00:04 PM
17.50 1.85 2.25 2.00 -1.10 -35.49% 2 14 1.03 0.86 0.12 -0.03 12/2/2022 12/2/2022 9:00:04 PM
18.00 1.40 1.80 1.65 % 1 0 0.59 0.80 0.15 -0.04 12/2/2022 12/2/2022 9:00:04 PM
18.50 1.10 1.30 1.23 -0.57 -31.67% 2 2 0.62 0.72 0.20 -0.04 12/2/2022 12/2/2022 9:00:04 PM
19.00 0.90 1.00 0.92 -5.63 -85.96% 182 0 0.69 0.61 0.23 -0.05 12/2/2022 12/2/2022 9:00:04 PM
19.50 0.55 0.70 0.60 -0.50 -45.46% 176 108 0.63 0.49 0.25 -0.05 12/2/2022 12/2/2022 9:00:04 PM
20.00 0.35 0.40 0.35 -0.50 -58.83% 175 69 0.58 0.38 0.23 -0.05 12/2/2022 12/2/2022 9:00:04 PM
20.50 0.20 0.30 0.25 -0.31 -55.36% 51 124 0.60 0.28 0.20 -0.04 12/2/2022 12/2/2022 9:00:04 PM
21.00 0.15 0.20 0.18 -0.22 -55.00% 190 156 0.63 0.21 0.16 -0.04 12/2/2022 12/2/2022 9:00:04 PM
21.50 0.10 0.15 0.10 -0.21 -67.75% 77 141 0.66 0.16 0.13 -0.03 12/2/2022 12/2/2022 9:00:04 PM
22.00 0.00 0.10 0.10 -0.10 -50.00% 60 96 0.72 0.11 0.10 -0.03 12/2/2022 12/2/2022 9:00:04 PM
22.50 0.05 0.10 0.09 -0.02 -18.19% 4 52 0.75 0.09 0.08 -0.02 12/2/2022 12/2/2022 9:00:04 PM
23.00 0.05 0.10 0.05 -0.05 -50.00% 3 392 0.83 0.06 0.06 -0.02 12/2/2022 12/2/2022 9:00:04 PM
23.50 0.05 0.10 0.05 0.00 0.00% 5 146 0.90 0.04 0.04 -0.01 12/2/2022 12/2/2022 9:00:04 PM
24.00 0.00 0.15 0.08 +0.01 +14.29% 18 97 1.16 0.02 0.02 -0.01 12/2/2022 12/2/2022 9:00:04 PM
24.50 0.00 0.45 0.12 0.00 0.00% 0 25 1.73 0.01 0.01 0.00 11/29/2022 12/2/2022 9:00:04 PM
25.00 0.00 0.15 0.08 0.00 0.00% 0 282 1.32 0.01 0.01 0.00 12/1/2022 12/2/2022 9:00:04 PM
25.50 0.00 0.20 0.15 0.00 0.00% 0 120 1.50 0.00 0.01 0.00 11/29/2022 12/2/2022 9:00:04 PM
26.00 0.00 0.05 0.07 0.00 0.00% 0 129 1.17 0.00 0.00 0.00 11/30/2022 12/2/2022 9:00:04 PM
26.50 0.00 0.10 0.14 0.00 0.00% 0 12 1.40 0.00 0.00 0.00 11/25/2022 12/2/2022 9:00:04 PM
27.00 0.00 0.20 0.05 0.00 0.00% 0 26 1.71 0.00 0.00 0.00 11/29/2022 12/2/2022 9:00:04 PM
27.50 0.00 0.30 0.03 0.00 0.00% 0 13 1.98 0.00 0.00 0.00 11/30/2022 12/2/2022 9:00:04 PM
28.00 0.00 0.30 0.05 0.00 0.00% 0 46 2.05 0.00 0.00 0.00 11/25/2022 12/2/2022 9:00:04 PM
28.50 0.00 0.35 0.10 0.00 0.00% 0 2 2.20 0.00 0.00 0.00 11/23/2022 12/2/2022 9:00:04 PM
29.00 0.00 0.35 0.55 0.00 0.00% 0 5 2.27 0.00 0.00 0.00 11/16/2022 12/2/2022 9:00:04 PM
29.50 0.00 0.30 0.13 0.00 0.00% 0 10 2.24 0.00 0.00 0.00 11/21/2022 12/2/2022 9:00:04 PM
30.00 0.00 0.05 0.15 0.00 0.00% 0 64 1.61 0.00 0.00 0.00 11/17/2022 12/2/2022 9:00:04 PM
30.50 0.00 0.05 0.30 0.00 0.00% 0 4 1.66 0.00 0.00 0.00 11/22/2022 12/2/2022 9:00:04 PM
31.00 0.00 0.05 0.43 0.00 0.00% 0 20 1.71 0.00 0.00 0.00 11/16/2022 12/2/2022 9:00:04 PM
31.50 0.00 4.80 % 0 0 7.31 0.00 0.00 0.00 12/2/2022 9:00:04 PM
32.00 0.00 0.05 0.01 0.00 0.00% 0 203 1.80 0.00 0.00 0.00 11/17/2022 12/2/2022 9:00:04 PM
32.50 0.00 4.80 % 0 0 7.47 0.00 0.00 0.00 12/2/2022 9:00:04 PM
33.00 0.00 0.05 0.05 0.00 0.00% 0 4 1.89 0.00 0.00 0.00 11/17/2022 12/2/2022 9:00:04 PM
33.50 0.00 4.80 % 0 0 7.60 0.00 0.00 0.00 12/2/2022 9:00:04 PM
34.00 0.00 4.80 % 0 0 7.67 0.00 0.00 0.00 12/2/2022 9:00:04 PM
34.50 0.00 4.80 % 0 0 7.73 0.00 0.00 0.00 12/2/2022 9:00:04 PM
35.00 0.00 0.05 0.90 0.00 0.00% 0 3 2.06 0.00 0.00 0.00 11/14/2022 12/2/2022 9:00:04 PM
36.00 0.00 4.80 % 0 0 7.93 0.00 0.00 0.00 12/2/2022 9:00:04 PM
37.00 0.00 0.05 % 0 0 2.21 0.00 0.00 0.00 12/2/2022 9:00:04 PM

Puts

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
14.00 % 0 0 1.35 0.00 0.00 0.00 12/2/2022 9:00:04 PM
14.50 % 0 0 2.09 0.00 0.00 0.00 12/2/2022 9:00:04 PM
15.00 0.00 0.10 0.10 % 14 0 1.28 0.00 0.01 0.00 12/2/2022 12/2/2022 9:00:04 PM
15.50 % 0 0 4.17 -0.01 0.01 0.00 12/2/2022 9:00:04 PM
16.00 0.00 0.15 0.15 +0.10 +200.00% 1 108 1.14 -0.03 0.03 -0.01 12/2/2022 12/2/2022 9:00:04 PM
16.50 % 0 0 0.88 -0.05 0.05 -0.02 12/2/2022 9:00:04 PM
17.00 0.00 0.15 0.11 +0.01 +10.00% 78 20 0.87 -0.08 0.08 -0.02 12/2/2022 12/2/2022 9:00:04 PM
17.50 0.10 0.15 0.14 +0.02 +16.67% 3 132 0.69 -0.14 0.12 -0.03 12/2/2022 12/2/2022 9:00:04 PM
18.00 0.15 0.20 0.19 +0.07 +58.34% 367 23 0.63 -0.20 0.15 -0.04 12/2/2022 12/2/2022 9:00:04 PM
18.50 0.20 0.35 0.35 +0.15 +75.00% 28 22 0.60 -0.28 0.20 -0.04 12/2/2022 12/2/2022 9:00:04 PM
19.00 0.45 0.55 0.45 +0.15 +50.00% 405 1,052 0.64 -0.39 0.23 -0.05 12/2/2022 12/2/2022 9:00:04 PM
19.50 0.60 0.75 0.69 +0.23 +50.00% 607 146 0.58 -0.51 0.25 -0.05 12/2/2022 12/2/2022 9:00:04 PM
20.00 0.90 1.00 0.95 +0.30 +46.16% 136 785 0.58 -0.62 0.23 -0.05 12/2/2022 12/2/2022 9:00:04 PM
20.50 1.30 1.55 1.40 +0.48 +52.18% 45 140 0.68 -0.72 0.20 -0.04 12/2/2022 12/2/2022 9:00:04 PM
21.00 1.60 1.85 1.75 +0.45 +34.62% 17 202 0.84 -0.79 0.16 -0.04 12/2/2022 12/2/2022 9:00:04 PM
21.50 2.00 2.35 2.20 +0.95 +76.00% 15 134 0.84 -0.84 0.13 -0.03 12/2/2022 12/2/2022 9:00:04 PM
22.00 2.45 2.90 2.61 +0.61 +30.50% 4 119 1.01 -0.89 0.10 -0.03 12/2/2022 12/2/2022 9:00:04 PM
22.50 3.00 3.40 3.05 +0.58 +23.49% 2 72 1.12 -0.91 0.08 -0.02 12/2/2022 12/2/2022 9:00:04 PM
23.00 3.40 3.90 3.47 +0.47 +15.67% 2 384 1.22 -0.94 0.06 -0.02 12/2/2022 12/2/2022 9:00:04 PM
23.50 3.70 4.50 2.34 0.00 0.00% 0 33 1.32 -0.96 0.04 -0.01 11/28/2022 12/2/2022 9:00:04 PM
24.00 4.30 4.80 4.45 +1.41 +46.39% 4 36 1.41 -0.98 0.02 -0.01 12/2/2022 12/2/2022 9:00:04 PM
24.50 4.90 5.30 5.10 +0.70 +15.91% 9 290 1.50 -0.99 0.01 0.00 12/2/2022 12/2/2022 9:00:04 PM
25.00 5.40 5.80 5.70 +0.81 +16.57% 5 46 1.58 -0.99 0.01 0.00 12/2/2022 12/2/2022 9:00:04 PM
25.50 5.80 6.50 6.20 +2.60 +72.23% 4 15 1.66 -1.00 0.01 0.00 12/2/2022 12/2/2022 9:00:04 PM
26.00 6.20 7.00 3.10 0.00 0.00% 0 5 1.90 -1.00 0.00 0.00 11/25/2022 12/2/2022 9:00:04 PM
26.50 6.90 7.40 5.99 0.00 0.00% 0 1 1.82 -1.00 0.00 0.00 11/30/2022 12/2/2022 9:00:04 PM
27.00 7.40 7.80 6.46 0.00 0.00% 0 77 1.89 -1.00 0.00 0.00 11/30/2022 12/2/2022 9:00:04 PM
27.50 7.90 8.30 % 0 0 1.97 -1.00 0.00 0.00 12/2/2022 9:00:04 PM
28.00 8.40 8.80 6.60 0.00 0.00% 0 4 2.04 -1.00 0.00 0.00 11/28/2022 12/2/2022 9:00:04 PM
28.50 8.90 9.40 7.45 0.00 0.00% 0 1 2.43 -1.00 0.00 0.00 11/21/2022 12/2/2022 9:00:04 PM
29.00 9.40 9.80 6.90 0.00 0.00% 0 0 2.17 -1.00 0.00 0.00 11/29/2022 12/2/2022 9:00:04 PM
29.50 9.90 10.30 7.29 0.00 0.00% 0 0 2.41 -1.00 0.00 0.00 11/23/2022 12/2/2022 9:00:04 PM
30.00 10.30 10.90 7.09 0.00 0.00% 0 8 2.29 -1.00 0.00 0.00 11/25/2022 12/2/2022 9:00:04 PM
30.50 10.80 11.40 8.74 0.00 0.00% 0 0 2.36 -1.00 0.00 0.00 11/22/2022 12/2/2022 9:00:04 PM
31.00 11.40 11.90 10.80 0.00 0.00% 0 0 2.42 -1.00 0.00 0.00 11/3/2022 12/2/2022 9:00:04 PM
31.50 11.90 12.30 % 0 0 2.47 -1.00 0.00 0.00 12/2/2022 9:00:04 PM
32.00 12.40 12.90 % 0 0 2.53 -1.00 0.00 0.00 12/2/2022 9:00:04 PM
32.50 12.80 13.40 % 0 0 2.59 -1.00 0.00 0.00 12/2/2022 9:00:04 PM
33.00 13.40 13.80 % 0 0 2.83 -1.00 0.00 0.00 12/2/2022 9:00:04 PM
33.50 13.90 14.30 11.34 0.00 0.00% 0 6 2.69 -1.00 0.00 0.00 11/29/2022 12/2/2022 9:00:04 PM
34.00 14.40 14.80 % 0 0 2.75 -1.00 0.00 0.00 12/2/2022 9:00:04 PM
34.50 14.80 15.40 % 0 0 2.80 -1.00 0.00 0.00 12/2/2022 9:00:04 PM
35.00 15.30 15.90 % 0 0 2.85 -1.00 0.00 0.00 12/2/2022 9:00:04 PM
36.00 16.40 16.80 % 0 0 3.15 -1.00 0.00 0.00 12/2/2022 9:00:04 PM
37.00 17.20 17.90 17.70 +0.90 +5.36% 4 0 3.04 -1.00 0.00 0.00 12/2/2022 12/2/2022 9:00:04 PM