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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 17.60 | 18.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 10.00 | 16.70 | 17.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 11.00 | 15.75 | 17.25 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 12.00 | 14.70 | 15.20 | % | 0 | 0 | 8.94 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 13.00 | 12.30 | 14.30 | 6.10 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/7/2024 | 11/20/2024 3:59:47 PM EST |
| 14.00 | 11.85 | 14.05 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 15.00 | 11.05 | 13.25 | 13.90 | +4.10 | +41.84% | 220 | 220 | 9.31 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 16.00 | 9.65 | 11.30 | 11.55 | +4.32 | +59.76% | 600 | 1,600 | 9.03 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 16.50 | 9.10 | 10.75 | % | 0 | 0 | 9.09 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 17.00 | 8.40 | 10.20 | 7.25 | 0.00 | 0.00% | 0 | 1 | 9.87 | 1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:47 PM EST |
| 17.50 | 9.00 | 9.70 | 6.60 | 0.00 | 0.00% | 0 | 100 | 8.36 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:47 PM EST |
| 18.00 | 7.45 | 9.90 | 10.12 | +2.59 | +34.40% | 7 | 14 | 8.20 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 18.50 | 8.40 | 10.60 | % | 0 | 0 | 5.03 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 19.00 | 7.70 | 8.40 | 9.75 | +1.81 | +22.80% | 8 | 445 | 6.83 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 19.50 | 5.25 | 9.00 | % | 0 | 0 | 5.52 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 20.00 | 5.30 | 7.30 | 8.40 | +1.40 | +20.00% | 37 | 672 | 7.10 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 20.50 | 5.55 | 6.80 | 6.24 | 0.00 | 0.00% | 0 | 19 | 2.62 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:47 PM EST |
| 21.00 | 5.85 | 7.95 | 7.50 | +1.69 | +29.09% | 44 | 145 | 3.67 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 21.50 | 4.25 | 5.85 | 6.10 | +1.16 | +23.49% | 22 | 23 | 2.98 | 1.00 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 22.00 | 4.65 | 5.40 | 5.32 | +0.17 | +3.31% | 173 | 779 | 4.23 | 0.99 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 22.50 | 3.55 | 4.90 | 4.17 | 0.00 | 0.00% | 0 | 15 | 5.65 | 0.96 | 0.03 | -0.05 | 11/15/2024 | 11/20/2024 3:59:47 PM EST |
| 23.00 | 3.35 | 6.10 | 4.35 | +0.05 | +1.17% | 26 | 473 | 5.03 | 0.94 | 0.04 | -0.09 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 23.50 | 2.06 | 5.85 | 5.50 | +1.60 | +41.03% | 6 | 36 | 5.10 | 0.93 | 0.05 | -0.08 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 24.00 | 2.97 | 4.25 | 3.65 | +0.25 | +7.36% | 105 | 770 | 4.50 | 0.91 | 0.07 | -0.10 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 24.50 | 0.98 | 4.90 | 5.00 | +1.88 | +60.26% | 23 | 162 | 4.55 | 0.86 | 0.08 | -0.14 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 25.00 | 1.68 | 3.00 | 2.17 | -0.57 | -20.81% | 940 | 1,692 | 1.61 | 0.85 | 0.11 | -0.12 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 25.50 | 1.55 | 2.81 | 2.17 | -0.28 | -11.43% | 45 | 79 | 1.37 | 0.80 | 0.14 | -0.14 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 26.00 | 1.33 | 2.13 | 1.33 | -0.80 | -37.56% | 440 | 1,007 | 1.37 | 0.75 | 0.18 | -0.13 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 26.50 | 0.66 | 1.10 | 1.10 | -1.00 | -47.62% | 358 | 825 | 0.95 | 0.65 | 0.22 | -0.15 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 27.00 | 0.65 | 0.82 | 0.75 | -0.89 | -54.27% | 1,630 | 2,429 | 0.87 | 0.53 | 0.24 | -0.16 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 27.50 | 0.45 | 0.50 | 0.55 | -0.86 | -61.00% | 526 | 393 | 0.82 | 0.42 | 0.22 | -0.17 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 28.00 | 0.30 | 0.39 | 0.34 | -0.90 | -72.59% | 1,457 | 1,870 | 0.87 | 0.33 | 0.20 | -0.16 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 28.50 | 0.17 | 0.26 | 0.20 | -0.86 | -81.14% | 3,861 | 3,860 | 0.87 | 0.25 | 0.16 | -0.16 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 29.00 | 0.10 | 0.20 | 0.16 | -0.70 | -81.40% | 1,368 | 809 | 0.90 | 0.19 | 0.13 | -0.14 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 29.50 | 0.04 | 0.16 | 0.14 | -0.62 | -81.58% | 589 | 403 | 0.89 | 0.15 | 0.11 | -0.12 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 30.00 | 0.05 | 0.07 | 0.07 | -0.56 | -88.89% | 7,632 | 4,174 | 0.97 | 0.10 | 0.08 | -0.09 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 30.50 | 0.04 | 0.08 | 0.05 | -0.46 | -90.20% | 1,045 | 997 | 1.01 | 0.08 | 0.07 | -0.07 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 31.00 | 0.02 | 0.21 | 0.04 | -0.36 | -90.00% | 1,417 | 775 | 1.25 | 0.05 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 31.50 | 0.00 | 0.49 | 0.50 | +0.15 | +42.86% | 94 | 57 | 2.84 | 0.01 | 0.02 | -0.01 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 32.00 | 0.00 | 0.10 | 0.05 | -0.26 | -83.88% | 959 | 672 | 1.51 | 0.01 | 0.02 | -0.01 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 32.50 | 0.00 | 0.35 | 0.01 | -0.25 | -96.16% | 361 | 62 | 2.26 | 0.01 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 33.00 | 0.01 | 0.21 | 0.06 | -0.12 | -66.67% | 372 | 471 | 1.62 | 0.01 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 33.50 | 0.00 | 0.20 | 0.15 | -0.01 | -6.25% | 35 | 40 | 2.14 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 34.00 | 0.01 | 0.07 | 0.01 | -0.11 | -91.67% | 276 | 282 | 1.55 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 34.50 | 0.00 | 2.09 | % | 0 | 0 | 4.79 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 35.00 | 0.01 | 0.03 | 0.03 | -0.07 | -70.00% | 685 | 1,228 | 1.58 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 35.50 | 0.00 | 0.05 | 0.01 | -0.06 | -85.72% | 14 | 5 | 1.93 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 36.00 | 0.00 | 0.01 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 36.50 | 0.00 | 0.01 | 0.01 | -0.05 | -83.34% | 619 | 921 | 1.67 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 10.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 11.00 | 0.00 | 3.95 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 12.00 | 0.00 | 4.20 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 13.00 | 0.00 | 1.01 | 0.01 | 0.00 | 0.00% | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:47 PM EST |
| 14.00 | 0.00 | 1.91 | 0.38 | 0.00 | 0.00% | 0 | 16 | 0.00 | 0.00 | 0.00 | 0.00 | 10/4/2024 | 11/20/2024 3:59:47 PM EST |
| 15.00 | 0.00 | 1.01 | 0.03 | 0.00 | 0.00% | 0 | 45 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:47 PM EST |
| 16.00 | 0.00 | 0.02 | 0.09 | 0.00 | 0.00% | 0 | 127 | 3.16 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:47 PM EST |
| 16.50 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 636 | 2.99 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:47 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 5 | 73 | 2.59 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 17.50 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 30 | 2.67 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:47 PM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 70 | 437 | 2.30 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 18.50 | 0.00 | 0.02 | 0.05 | 0.00 | 0.00% | 0 | 15 | 2.36 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:47 PM EST |
| 19.00 | 0.00 | 0.01 | 0.01 | -0.04 | -80.00% | 2 | 90 | 2.02 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 19.50 | 0.00 | 0.10 | 0.01 | -0.04 | -80.00% | 17 | 22 | 2.73 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | -0.06 | -85.72% | 380 | 3,333 | 1.76 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 20.50 | 0.01 | 0.02 | 0.01 | -0.07 | -87.50% | 52 | 102 | 1.71 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 21.00 | 0.00 | 0.21 | 0.02 | -0.11 | -84.62% | 260 | 542 | 2.64 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 21.50 | 0.00 | 0.02 | 0.02 | -0.14 | -87.50% | 437 | 543 | 1.52 | 0.00 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 22.00 | 0.00 | 0.12 | 0.04 | -0.18 | -81.82% | 373 | 1,994 | 1.96 | -0.01 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 22.50 | 0.01 | 0.17 | 0.04 | -0.25 | -86.21% | 541 | 701 | 1.55 | -0.04 | 0.03 | -0.05 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 23.00 | 0.03 | 0.07 | 0.06 | -0.30 | -83.34% | 2,277 | 2,722 | 1.30 | -0.06 | 0.04 | -0.09 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 23.50 | 0.04 | 0.13 | 0.06 | -0.44 | -88.00% | 106 | 297 | 1.32 | -0.07 | 0.05 | -0.08 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 24.00 | 0.08 | 0.23 | 0.07 | -0.51 | -87.94% | 617 | 2,111 | 1.38 | -0.09 | 0.07 | -0.10 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 24.50 | 0.02 | 0.25 | 0.07 | -0.69 | -90.79% | 51 | 135 | 1.09 | -0.14 | 0.08 | -0.14 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 25.00 | 0.07 | 0.19 | 0.13 | -0.82 | -86.32% | 3,971 | 5,866 | 0.98 | -0.15 | 0.11 | -0.12 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 25.50 | 0.08 | 0.36 | 0.18 | -0.96 | -84.22% | 443 | 425 | 1.01 | -0.20 | 0.14 | -0.14 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 26.00 | 0.18 | 0.37 | 0.29 | -1.04 | -78.20% | 319 | 295 | 0.87 | -0.25 | 0.18 | -0.13 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 26.50 | 0.20 | 0.50 | 0.47 | -1.13 | -70.63% | 326 | 487 | 0.74 | -0.35 | 0.22 | -0.15 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 27.00 | 0.50 | 0.90 | 0.65 | -1.20 | -64.87% | 452 | 715 | 0.94 | -0.47 | 0.24 | -0.16 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 27.50 | 0.30 | 1.46 | 0.82 | -1.33 | -61.86% | 75 | 8 | 1.49 | -0.58 | 0.22 | -0.17 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 28.00 | 0.86 | 1.98 | 0.92 | -1.50 | -61.99% | 368 | 48 | 1.02 | -0.67 | 0.20 | -0.16 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 28.50 | 1.35 | 1.99 | 1.12 | -1.78 | -61.38% | 253 | 18 | 1.40 | -0.75 | 0.16 | -0.16 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 29.00 | 0.97 | 2.55 | 2.00 | -1.11 | -35.70% | 263 | 3 | 1.76 | -0.81 | 0.13 | -0.14 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 29.50 | 2.09 | 3.50 | 1.89 | -1.59 | -45.69% | 48 | 5 | 2.55 | -0.85 | 0.11 | -0.12 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 30.00 | 2.57 | 5.45 | 2.75 | -1.08 | -28.20% | 92 | 50 | 4.55 | -0.90 | 0.08 | -0.09 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 30.50 | 2.15 | 5.90 | 3.10 | % | 2 | 0 | 4.75 | -0.92 | 0.07 | -0.07 | 11/20/2024 | 11/20/2024 3:59:47 PM EST | |
| 31.00 | 2.99 | 6.35 | % | 0 | 0 | 4.87 | -0.95 | 0.05 | -0.04 | 11/20/2024 3:59:47 PM EST | |||
| 31.50 | 3.35 | 6.95 | % | 0 | 0 | 5.12 | -0.99 | 0.02 | -0.01 | 11/20/2024 3:59:47 PM EST | |||
| 32.00 | 3.95 | 7.50 | % | 0 | 0 | 5.36 | -0.99 | 0.02 | -0.01 | 11/20/2024 3:59:47 PM EST | |||
| 32.50 | 4.65 | 7.90 | % | 0 | 0 | 5.46 | -0.99 | 0.01 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 33.00 | 5.55 | 6.15 | % | 0 | 0 | 2.47 | -0.99 | 0.01 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 33.50 | 6.10 | 6.70 | % | 0 | 0 | 4.37 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 34.00 | 6.60 | 8.90 | % | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 34.50 | 7.10 | 8.95 | % | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 35.00 | 7.65 | 9.00 | 11.40 | 0.00 | 0.00% | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:47 PM EST |
| 35.50 | 8.10 | 10.45 | % | 0 | 0 | 5.63 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 36.00 | 8.65 | 9.35 | % | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 36.50 | 9.20 | 11.05 | % | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST |