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 |