Options Chain for ZIM INTEGRATED SHIPPING SERV SHS (ZIM) - $19.70 as of 11/26/2025 9:08:28 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.66 | 16.45 | 20.05 | 18.25 | 15.62 | 0.00 | 0.00% | 10.99 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 3:59:57 PM EST |
| 3.00 | 15.15 | 18.75 | 16.95 | 12.80 | 0.00 | 0.00% | 5.65 | 0 | 0 | 9.10 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 11/26/2025 3:59:57 PM EST |
| 4.16 | 14.00 | 17.55 | 15.78 | 14.30 | 0.00 | 0.00% | 3.79 | 0 | 21 | 6.55 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 3:59:57 PM EST |
| 6.66 | 11.50 | 15.05 | 13.28 | 11.45 | 0.00 | 0.00% | 1.99 | 0 | 12 | 4.41 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 3:59:57 PM EST |
| 9.16 | 9.00 | 12.05 | 10.53 | 9.60 | 0.00 | 0.00% | 1.15 | 0 | 100 | 2.90 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 3:59:57 PM EST |
| 11.66 | 6.50 | 9.75 | 8.13 | 7.80 | 0.00 | 0.00% | 0.70 | 0 | 328 | 2.32 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 3:59:57 PM EST |
| 13.00 | 6.00 | 6.90 | 6.45 | 6.55 | +0.05 | +0.77% | 0.50 | 13 | 1,166 | 1.08 | 0.97 | 0.04 | 0.00 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 14.16 | 5.10 | 5.95 | 5.53 | 5.50 | +0.30 | +5.77% | 0.39 | 14 | 3,199 | 0.92 | 0.95 | 0.05 | 0.00 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 16.66 | 2.83 | 3.55 | 3.19 | 3.30 | +0.35 | +11.87% | 0.19 | 679 | 18,926 | 0.74 | 0.78 | 0.07 | -0.01 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 18.00 | 2.30 | 2.80 | 2.55 | 2.50 | +0.55 | +28.21% | 0.14 | 1,193 | 12,151 | 0.63 | 0.66 | 0.09 | -0.01 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 19.16 | 1.59 | 1.91 | 1.75 | 1.91 | +0.51 | +36.43% | 0.09 | 571 | 12,852 | 0.60 | 0.55 | 0.10 | -0.01 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 21.66 | 0.75 | 0.85 | 0.80 | 0.83 | +0.08 | +10.67% | 0.04 | 2,011 | 14,836 | 0.58 | 0.32 | 0.09 | -0.01 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 23.00 | 0.45 | 0.50 | 0.48 | 0.46 | +0.15 | +48.39% | 0.02 | 1,274 | 4,202 | 0.57 | 0.24 | 0.07 | -0.01 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 24.16 | 0.25 | 0.38 | 0.32 | 0.33 | +0.09 | +37.50% | 0.01 | 118 | 15,246 | 0.57 | 0.18 | 0.06 | -0.01 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 26.16 | 0.15 | 0.25 | 0.20 | 0.16 | +0.04 | +33.34% | 0.01 | 82 | 12,324 | 0.56 | 0.11 | 0.04 | -0.01 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 29.16 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 32 | 6,497 | 0.69 | 0.04 | 0.02 | 0.00 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 31.16 | 0.00 | 0.10 | 0.05 | 0.06 | +0.04 | +200.00% | 0.00 | 62 | 2,529 | 0.73 | 0.02 | 0.01 | 0.00 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 34.16 | 0.00 | 0.11 | 0.06 | 0.06 | -0.06 | -50.00% | 0.00 | 9 | 3,150 | 0.85 | 0.01 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 39.16 | 0.03 | 0.10 | 0.07 | 0.06 | +0.01 | +20.00% | 0.00 | 74 | 2,204 | 0.88 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.66 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.08 | 0 | 183 | 3.28 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 11/26/2025 3:59:57 PM EST |
| 3.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.05 | 0 | 4 | 3.50 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 11/26/2025 3:59:57 PM EST |
| 4.16 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 531 | 2.13 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 11/26/2025 3:59:57 PM EST |
| 6.66 | 0.00 | 0.19 | 0.10 | 0.02 | 0.00 | 0.00% | 0.02 | 6 | 2,012 | 1.82 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 9.16 | 0.02 | 0.06 | 0.04 | 0.04 | -0.03 | -42.86% | 0.00 | 16 | 4,575 | 0.97 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 11.66 | 0.07 | 0.28 | 0.18 | 0.13 | -0.03 | -18.75% | 0.02 | 45 | 13,058 | 0.90 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 13.00 | 0.17 | 0.28 | 0.23 | 0.20 | -0.05 | -20.00% | 0.02 | 231 | 5,618 | 0.81 | -0.03 | 0.04 | 0.00 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 14.16 | 0.25 | 1.00 | 0.63 | 0.37 | -0.02 | -5.13% | 0.04 | 67 | 9,712 | 0.92 | -0.05 | 0.05 | 0.00 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 16.66 | 0.70 | 0.80 | 0.75 | 0.74 | -0.12 | -13.96% | 0.05 | 556 | 6,236 | 0.64 | -0.22 | 0.07 | -0.01 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 18.00 | 1.10 | 1.54 | 1.32 | 1.22 | -0.23 | -15.87% | 0.07 | 258 | 6,292 | 0.66 | -0.34 | 0.09 | -0.01 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 19.16 | 1.68 | 1.78 | 1.73 | 1.78 | -0.01 | -0.56% | 0.09 | 236 | 22,166 | 0.60 | -0.45 | 0.10 | -0.01 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 21.66 | 2.48 | 4.70 | 3.59 | 3.10 | -0.73 | -19.06% | 0.17 | 4 | 1,606 | 1.09 | -0.68 | 0.09 | -0.01 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 23.00 | 2.49 | 6.40 | 4.45 | 4.20 | 0.00 | 0.00% | 0.19 | 0 | 72 | 1.36 | -0.76 | 0.07 | -0.01 | 11/25/2025 | 11/26/2025 3:59:57 PM EST |
| 24.16 | 3.50 | 7.45 | 5.48 | 11.65 | 0.00 | 0.00% | 0.23 | 0 | 14 | 1.42 | -0.82 | 0.06 | -0.01 | 10/13/2025 | 11/26/2025 3:59:57 PM EST |
| 26.16 | 5.40 | 9.30 | 7.35 | 12.65 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.53 | -0.89 | 0.04 | -0.01 | 9/3/2025 | 11/26/2025 3:59:57 PM EST |
| 29.16 | 8.15 | 12.00 | 10.08 | 15.79 | 0.00 | 0.00% | 0.35 | 0 | 8 | 1.62 | -0.96 | 0.02 | 0.00 | 9/4/2025 | 11/26/2025 3:59:57 PM EST |
| 31.16 | 10.10 | 14.00 | 12.05 | 15.00 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.74 | -0.98 | 0.01 | 0.00 | 6/12/2025 | 11/26/2025 3:59:57 PM EST |
| 34.16 | 13.10 | 17.00 | 15.05 | 15.50 | 0.00 | 0.00% | 0.44 | 0 | 81 | 1.90 | -0.99 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 3:59:57 PM EST |
| 39.16 | 18.15 | 22.00 | 20.08 | 22.39 | 0.00 | 0.00% | 0.51 | 0 | 350 | 2.12 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 3:59:57 PM EST |