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
15.00 6.10 6.40 6.60 -3.80 -36.54% 133 0 2.54 1.00 0.00 0.00 11/28/2022 11/28/2022 8:59:38 PM
16.00 4.90 5.60 9.50 0.00 0.00% 0 0 2.16 1.00 0.00 0.00 11/25/2022 11/28/2022 8:59:38 PM
16.50 4.40 5.10 9.00 0.00 0.00% 0 0 1.98 1.00 0.00 0.00 11/25/2022 11/28/2022 8:59:38 PM
17.00 4.00 4.50 8.60 0.00 0.00% 0 0 2.03 1.00 0.00 0.00 11/25/2022 11/28/2022 8:59:38 PM
17.50 3.40 4.00 7.70 0.00 0.00% 0 0 1.62 1.00 0.01 0.00 11/22/2022 11/28/2022 8:59:38 PM
18.00 2.85 3.60 7.70 0.00 0.00% 0 0 1.65 0.99 0.02 -0.01 11/25/2022 11/28/2022 8:59:38 PM
18.50 2.15 3.30 % 0 0 1.37 0.97 0.04 -0.01 11/28/2022 8:59:38 PM
19.00 2.05 2.60 2.70 -3.73 -58.01% 8 0 1.19 0.94 0.08 -0.02 11/28/2022 11/28/2022 8:59:38 PM
19.50 1.25 3.10 6.40 0.00 0.00% 0 0 1.08 0.88 0.13 -0.04 11/25/2022 11/28/2022 8:59:38 PM
20.00 1.25 1.60 1.40 -4.20 -75.00% 3 0 0.74 0.80 0.18 -0.06 11/28/2022 11/28/2022 8:59:38 PM
20.50 0.90 1.20 1.30 -3.70 -74.00% 105 0 0.73 0.69 0.23 -0.07 11/28/2022 11/28/2022 8:59:38 PM
21.00 0.70 0.80 0.70 -3.70 -84.10% 32 0 0.65 0.56 0.25 -0.08 11/28/2022 11/28/2022 8:59:38 PM
21.50 0.45 0.55 0.50 -3.60 -87.81% 321 0 0.72 0.44 0.25 -0.08 11/28/2022 11/28/2022 8:59:38 PM
22.00 0.30 0.35 0.32 -3.28 -91.12% 584 0 0.72 0.33 0.22 -0.07 11/28/2022 11/28/2022 8:59:38 PM
22.50 0.15 0.20 0.20 -2.99 -93.73% 207 0 0.68 0.24 0.18 -0.06 11/28/2022 11/28/2022 8:59:38 PM
23.00 0.10 0.20 0.15 -2.51 -94.37% 306 4 0.77 0.16 0.14 -0.05 11/28/2022 11/28/2022 8:59:38 PM
23.50 0.05 0.15 0.13 -2.07 -94.10% 632 20 0.79 0.11 0.11 -0.04 11/28/2022 11/28/2022 8:59:38 PM
24.00 0.05 0.10 0.05 -1.61 -96.99% 121 11 0.85 0.07 0.08 -0.03 11/28/2022 11/28/2022 8:59:38 PM
24.50 0.00 0.05 0.05 -1.19 -95.97% 48 11 0.88 0.05 0.05 -0.02 11/28/2022 11/28/2022 8:59:38 PM
25.00 0.00 0.05 0.05 -0.57 -91.94% 143 282 0.97 0.03 0.03 -0.01 11/28/2022 11/28/2022 8:59:38 PM
25.50 0.00 0.10 0.03 -0.17 -85.00% 89 614 1.23 0.01 0.02 -0.01 11/28/2022 11/28/2022 8:59:38 PM
26.00 0.00 0.05 0.05 0.00 0.00% 23 727 1.14 0.01 0.01 -0.01 11/28/2022 11/28/2022 8:59:38 PM
26.50 0.00 0.05 0.05 0.00 0.00% 1 150 1.23 0.00 0.01 0.00 11/28/2022 11/28/2022 8:59:38 PM
27.00 0.00 0.05 0.05 0.00 0.00% 0 386 1.31 0.00 0.00 0.00 11/25/2022 11/28/2022 8:59:38 PM
27.50 0.00 0.05 0.05 0.00 0.00% 0 30 1.39 0.00 0.00 0.00 11/25/2022 11/28/2022 8:59:38 PM
28.00 0.00 0.05 0.02 -0.02 -50.00% 1 696 1.46 0.00 0.00 0.00 11/28/2022 11/28/2022 8:59:38 PM
28.50 0.00 0.05 0.05 0.00 0.00% 0 9 1.54 0.00 0.00 0.00 11/21/2022 11/28/2022 8:59:38 PM
29.00 0.00 0.05 0.04 0.00 0.00% 0 127 1.61 0.00 0.00 0.00 11/23/2022 11/28/2022 8:59:38 PM
29.50 0.00 0.05 0.17 0.00 0.00% 0 32 1.68 0.00 0.00 0.00 11/17/2022 11/28/2022 8:59:38 PM
30.00 0.00 0.05 0.04 +0.01 +33.34% 7 1,426 1.75 0.00 0.00 0.00 11/28/2022 11/28/2022 8:59:38 PM
30.50 0.00 0.05 % 0 0 1.81 0.00 0.00 0.00 11/28/2022 8:59:38 PM
31.00 0.00 0.05 0.63 0.00 0.00% 0 28 1.88 0.00 0.00 0.00 11/17/2022 11/28/2022 8:59:38 PM
31.50 0.00 0.05 % 0 0 1.94 0.00 0.00 0.00 11/28/2022 8:59:38 PM
32.00 0.00 0.05 0.15 0.00 0.00% 0 17 2.00 0.00 0.00 0.00 11/22/2022 11/28/2022 8:59:38 PM
32.50 0.00 0.75 % 0 0 3.06 0.00 0.00 0.00 11/28/2022 8:59:38 PM
33.00 0.00 1.25 % 0 0 5.06 0.00 0.00 0.00 11/28/2022 8:59:38 PM
33.50 0.00 0.95 % 0 0 4.30 0.00 0.00 0.00 11/28/2022 8:59:38 PM
34.00 0.00 0.05 0.10 0.00 0.00% 0 1 2.24 0.00 0.00 0.00 10/17/2022 11/28/2022 8:59:38 PM
35.00 0.00 0.05 % 0 0 2.35 0.00 0.00 0.00 11/28/2022 8:59:38 PM
36.00 0.00 0.65 % 0 0 4.18 0.00 0.00 0.00 11/28/2022 8:59:38 PM
37.00 0.00 0.05 0.40 0.00 0.00% 0 1 2.56 0.00 0.00 0.00 10/18/2022 11/28/2022 8:59:38 PM

Puts

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
15.00 0.00 0.05 0.38 0.00 0.00% 0 5 1.85 0.00 0.00 0.00 11/22/2022 11/28/2022 8:59:38 PM
16.00 0.00 0.05 0.10 0.00 0.00% 0 10 1.55 0.00 0.00 0.00 11/23/2022 11/28/2022 8:59:38 PM
16.50 0.00 2.40 % 0 0 5.63 0.00 0.00 0.00 11/28/2022 8:59:38 PM
17.00 0.00 0.75 0.55 0.00 0.00% 0 1 2.84 0.00 0.00 0.00 11/2/2022 11/28/2022 8:59:38 PM
17.50 0.00 0.05 0.03 0.00 0.00% 2 68 1.13 0.00 0.01 0.00 11/28/2022 11/28/2022 8:59:38 PM
18.00 0.00 0.05 0.05 +0.01 +25.00% 18 74 0.99 -0.01 0.02 -0.01 11/28/2022 11/28/2022 8:59:38 PM
18.50 0.00 0.05 0.03 0.00 0.00% 1 12 1.01 -0.03 0.04 -0.01 11/28/2022 11/28/2022 8:59:38 PM
19.00 0.00 0.15 0.05 0.00 0.00% 46 21 0.98 -0.06 0.08 -0.02 11/28/2022 11/28/2022 8:59:38 PM
19.50 0.10 0.15 0.10 +0.03 +42.86% 99 216 0.70 -0.12 0.13 -0.04 11/28/2022 11/28/2022 8:59:38 PM
20.00 0.15 0.25 0.20 +0.11 +122.23% 275 845 0.72 -0.20 0.18 -0.06 11/28/2022 11/28/2022 8:59:38 PM
20.50 0.20 0.45 0.30 +0.20 +200.00% 154 123 0.73 -0.31 0.23 -0.07 11/28/2022 11/28/2022 8:59:38 PM
21.00 0.50 0.55 0.55 +0.35 +175.00% 631 90 0.70 -0.44 0.25 -0.08 11/28/2022 11/28/2022 8:59:38 PM
21.50 0.65 0.90 0.75 +0.50 +200.00% 4,308 208 0.63 -0.56 0.25 -0.08 11/28/2022 11/28/2022 8:59:38 PM
22.00 1.00 1.20 1.09 +0.67 +159.53% 1,115 214 0.68 -0.67 0.22 -0.07 11/28/2022 11/28/2022 8:59:38 PM
22.50 1.25 1.65 1.65 +1.06 +179.67% 140 245 0.92 -0.76 0.18 -0.06 11/28/2022 11/28/2022 8:59:38 PM
23.00 1.75 2.05 2.02 +1.12 +124.45% 149 359 0.93 -0.84 0.14 -0.05 11/28/2022 11/28/2022 8:59:38 PM
23.50 2.20 2.65 2.25 +1.00 +80.00% 209 534 1.07 -0.89 0.11 -0.04 11/28/2022 11/28/2022 8:59:38 PM
24.00 2.65 3.00 2.80 +1.23 +78.35% 45 179 1.28 -0.93 0.08 -0.03 11/28/2022 11/28/2022 8:59:38 PM
24.50 3.10 3.60 3.00 +1.00 +50.00% 381 384 1.23 -0.95 0.05 -0.02 11/28/2022 11/28/2022 8:59:38 PM
25.00 3.70 4.00 3.30 +0.89 +36.93% 176 326 1.34 -0.97 0.03 -0.01 11/28/2022 11/28/2022 8:59:38 PM
25.50 4.20 4.40 4.29 +1.44 +50.53% 32 38 1.20 -0.99 0.02 -0.01 11/28/2022 11/28/2022 8:59:38 PM
26.00 4.70 4.90 4.75 +1.35 +39.71% 42 114 1.29 -0.99 0.01 -0.01 11/28/2022 11/28/2022 8:59:38 PM
26.50 5.10 5.50 5.31 +1.28 +31.77% 5 44 1.66 -1.00 0.01 0.00 11/28/2022 11/28/2022 8:59:38 PM
27.00 5.60 5.90 5.37 +0.27 +5.30% 7 377 1.47 -1.00 0.00 0.00 11/28/2022 11/28/2022 8:59:38 PM
27.50 6.00 6.60 4.40 0.00 0.00% 0 2 1.84 -1.00 0.00 0.00 11/25/2022 11/28/2022 8:59:38 PM
28.00 6.50 7.10 4.92 0.00 0.00% 0 13 2.36 -1.00 0.00 0.00 11/25/2022 11/28/2022 8:59:38 PM
28.50 7.00 7.60 % 0 0 2.26 -1.00 0.00 0.00 11/28/2022 8:59:38 PM
29.00 7.50 8.20 6.20 0.00 0.00% 0 7 2.11 -1.00 0.00 0.00 11/25/2022 11/28/2022 8:59:38 PM
29.50 8.00 8.60 7.90 +2.70 +51.93% 3 5 2.19 -1.00 0.00 0.00 11/28/2022 11/28/2022 8:59:38 PM
30.00 8.60 9.00 7.70 +0.70 +10.00% 20 344 2.27 -1.00 0.00 0.00 11/28/2022 11/28/2022 8:59:38 PM
30.50 8.90 9.50 8.48 0.00 0.00% 0 1 2.35 -1.00 0.00 0.00 11/22/2022 11/28/2022 8:59:38 PM
31.00 9.40 10.30 % 0 0 2.91 -1.00 0.00 0.00 11/28/2022 8:59:38 PM
31.50 10.10 10.60 % 0 0 2.50 -1.00 0.00 0.00 11/28/2022 8:59:38 PM
32.00 10.60 11.10 10.50 0.00 0.00% 0 35 2.84 -1.00 0.00 0.00 11/18/2022 11/28/2022 8:59:38 PM
32.50 10.80 11.60 % 0 0 2.65 -1.00 0.00 0.00 11/28/2022 8:59:38 PM
33.00 11.60 12.00 10.30 0.00 0.00% 0 3 2.99 -1.00 0.00 0.00 11/17/2022 11/28/2022 8:59:38 PM
33.50 11.90 12.60 % 0 0 3.07 -1.00 0.00 0.00 11/28/2022 8:59:38 PM
34.00 12.50 13.10 12.51 0.00 0.00% 0 2 3.14 -1.00 0.00 0.00 11/21/2022 11/28/2022 8:59:38 PM
35.00 13.60 13.90 13.37 +1.47 +12.36% 50 109 2.59 -1.00 0.00 0.00 11/28/2022 11/28/2022 8:59:38 PM
36.00 14.60 15.00 13.38 -0.58 -4.16% 1 10 3.41 -1.00 0.00 0.00 11/28/2022 11/28/2022 8:59:38 PM
37.00 15.50 16.10 14.01 0.00 0.00% 0 25 3.53 -1.00 0.00 0.00 11/25/2022 11/28/2022 8:59:38 PM