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 |