Options Chain for ZIM INTEGRATED SHIPPING SERV SHS (ZIM) - $14.83 as of 10/28/2025 9:10:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 9.65 | 10.15 | 9.90 | 10.00 | % | 1.98 | 10 | 0 | 9.16 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:02 PM EST | |
| 7.50 | 6.95 | 8.00 | 7.48 | 7.40 | +0.30 | +4.23% | 1.00 | 3 | 2 | 7.85 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:02 PM EST |
| 8.00 | 6.45 | 7.40 | 6.93 | 6.96 | +0.31 | +4.67% | 0.87 | 2 | 1 | 6.85 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:02 PM EST |
| 8.50 | 6.05 | 6.90 | 6.48 | 6.36 | +0.16 | +2.59% | 0.76 | 2 | 1 | 6.32 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:02 PM EST |
| 9.00 | 5.40 | 6.50 | 5.95 | 5.96 | % | 0.66 | 2 | 0 | 6.21 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:02 PM EST | |
| 9.50 | 5.00 | 6.05 | 5.53 | % | 0.58 | 0 | 0 | 5.89 | 1.00 | 0.00 | 0.00 | 10/28/2025 4:00:02 PM EST | |||
| 10.00 | 4.65 | 5.60 | 5.13 | 5.09 | +2.17 | +74.32% | 0.51 | 1 | 5 | 5.57 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:02 PM EST |
| 10.50 | 4.20 | 4.95 | 4.58 | 4.40 | +0.86 | +24.30% | 0.44 | 1 | 2 | 4.64 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:02 PM EST |
| 11.00 | 3.60 | 4.55 | 4.08 | 4.19 | +1.13 | +36.93% | 0.37 | 2 | 35 | 4.51 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:02 PM EST |
| 11.50 | 2.85 | 3.40 | 3.13 | 2.30 | 0.00 | 0.00% | 0.27 | 0 | 22 | 1.75 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 10/28/2025 4:00:02 PM EST |
| 12.00 | 2.65 | 3.50 | 3.08 | 3.23 | +0.83 | +34.59% | 0.26 | 9 | 42 | 3.55 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:02 PM EST |
| 12.50 | 2.22 | 2.80 | 2.51 | 2.67 | +0.72 | +36.93% | 0.20 | 10 | 94 | 2.64 | 1.00 | 0.02 | 0.00 | 10/28/2025 | 10/28/2025 4:00:02 PM EST |
| 13.00 | 1.75 | 2.31 | 2.03 | 2.12 | +0.62 | +41.34% | 0.16 | 26 | 236 | 2.30 | 0.98 | 0.06 | -0.01 | 10/28/2025 | 10/28/2025 4:00:02 PM EST |
| 13.50 | 1.00 | 1.40 | 1.20 | 1.64 | +0.64 | +64.00% | 0.09 | 74 | 1,033 | 1.00 | 0.93 | 0.14 | -0.02 | 10/28/2025 | 10/28/2025 4:00:02 PM EST |
| 14.00 | 0.83 | 0.96 | 0.90 | 0.90 | +0.30 | +50.00% | 0.06 | 632 | 1,616 | 0.81 | 0.82 | 0.27 | -0.04 | 10/28/2025 | 10/28/2025 4:00:02 PM EST |
| 14.50 | 0.41 | 0.66 | 0.54 | 0.54 | +0.31 | +134.79% | 0.04 | 110 | 1,457 | 0.87 | 0.66 | 0.41 | -0.05 | 10/28/2025 | 10/28/2025 4:00:02 PM EST |
| 15.00 | 0.18 | 0.31 | 0.25 | 0.20 | +0.08 | +66.67% | 0.02 | 1,361 | 2,019 | 0.60 | 0.43 | 0.48 | -0.05 | 10/28/2025 | 10/28/2025 4:00:02 PM EST |
| 15.50 | 0.09 | 0.15 | 0.12 | 0.08 | +0.04 | +100.00% | 0.01 | 963 | 1,279 | 0.66 | 0.22 | 0.37 | -0.04 | 10/28/2025 | 10/28/2025 4:00:02 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.03 | +150.00% | 0.00 | 775 | 490 | 0.67 | 0.09 | 0.21 | -0.02 | 10/28/2025 | 10/28/2025 4:00:02 PM EST |
| 16.50 | 0.00 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 11 | 152 | 0.76 | 0.03 | 0.09 | -0.01 | 10/28/2025 | 10/28/2025 4:00:02 PM EST |
| 17.00 | 0.00 | 0.03 | 0.02 | 0.04 | +0.03 | +300.00% | 0.00 | 3 | 100 | 0.93 | 0.01 | 0.03 | 0.00 | 10/28/2025 | 10/28/2025 4:00:02 PM EST |
| 17.50 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 252 | 1.14 | 0.00 | 0.01 | 0.00 | 10/28/2025 | 10/28/2025 4:00:02 PM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 539 | 1.02 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/28/2025 4:00:02 PM EST |
| 18.50 | 0.00 | 0.12 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.84 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/28/2025 4:00:02 PM EST |
| 19.00 | 0.00 | 0.12 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 150 | 1.99 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/28/2025 4:00:02 PM EST |
| 19.50 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 10/28/2025 4:00:02 PM EST | |||
| 20.00 | 0.00 | 0.02 | 0.01 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 143 | 1.62 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/28/2025 4:00:02 PM EST |
| 20.50 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 10/28/2025 4:00:02 PM EST | |||
| 21.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 10/28/2025 4:00:02 PM EST | |||
| 21.50 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 10/28/2025 4:00:02 PM EST | |||
| 22.00 | 0.00 | 0.03 | 0.02 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 842 | 2.17 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/28/2025 4:00:02 PM EST |
| 22.50 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 10/28/2025 4:00:02 PM EST | |||
| 23.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 10/28/2025 4:00:02 PM EST | |||
| 23.50 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 10/28/2025 4:00:02 PM EST | |||
| 24.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 10/28/2025 4:00:02 PM EST | |||
| 24.50 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 10/28/2025 4:00:02 PM EST | |||
| 25.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 10/28/2025 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2025 4:00:02 PM EST | |||
| 7.50 | 0.00 | 0.11 | 0.06 | % | 0.01 | 0 | 0 | 4.78 | 0.00 | 0.00 | 0.00 | 10/28/2025 4:00:02 PM EST | |||
| 8.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.76 | 0.00 | 0.00 | 0.00 | 10/28/2025 4:00:02 PM EST | |||
| 8.50 | 0.00 | 0.11 | 0.06 | % | 0.01 | 0 | 0 | 4.02 | 0.00 | 0.00 | 0.00 | 10/28/2025 4:00:02 PM EST | |||
| 9.00 | 0.00 | 0.01 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.44 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/28/2025 4:00:02 PM EST |
| 9.50 | 0.00 | 0.27 | 0.14 | % | 0.01 | 0 | 0 | 4.22 | 0.00 | 0.00 | 0.00 | 10/28/2025 4:00:02 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.55 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/28/2025 4:00:02 PM EST |
| 10.50 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 12 | 3.19 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/28/2025 4:00:02 PM EST |
| 11.00 | 0.00 | 0.18 | 0.09 | 0.05 | 0.00 | 0.00% | 0.01 | 1 | 722 | 2.77 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:02 PM EST |
| 11.50 | 0.00 | 0.05 | 0.03 | 0.04 | -0.04 | -50.00% | 0.00 | 2 | 1,382 | 1.78 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:02 PM EST |
| 12.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 1 | 1,078 | 1.38 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:02 PM EST |
| 12.50 | 0.01 | 0.06 | 0.04 | 0.01 | -0.04 | -80.00% | 0.00 | 4 | 394 | 1.15 | 0.00 | 0.02 | 0.00 | 10/28/2025 | 10/28/2025 4:00:02 PM EST |
| 13.00 | 0.02 | 0.09 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 227 | 1,426 | 1.04 | -0.02 | 0.06 | -0.01 | 10/28/2025 | 10/28/2025 4:00:02 PM EST |
| 13.50 | 0.04 | 0.10 | 0.07 | 0.06 | -0.03 | -33.34% | 0.01 | 28 | 1,734 | 0.88 | -0.07 | 0.14 | -0.02 | 10/28/2025 | 10/28/2025 4:00:02 PM EST |
| 14.00 | 0.03 | 0.14 | 0.09 | 0.09 | -0.10 | -52.64% | 0.01 | 53 | 897 | 0.66 | -0.18 | 0.27 | -0.04 | 10/28/2025 | 10/28/2025 4:00:02 PM EST |
| 14.50 | 0.13 | 0.23 | 0.18 | 0.16 | -0.23 | -58.98% | 0.01 | 347 | 155 | 0.59 | -0.34 | 0.41 | -0.05 | 10/28/2025 | 10/28/2025 4:00:02 PM EST |
| 15.00 | 0.07 | 0.58 | 0.33 | 0.40 | -0.68 | -62.97% | 0.02 | 273 | 101 | 0.93 | -0.57 | 0.48 | -0.05 | 10/28/2025 | 10/28/2025 4:00:02 PM EST |
| 15.50 | 0.63 | 1.03 | 0.83 | 0.53 | -2.39 | -81.85% | 0.05 | 8 | 13 | 1.19 | -0.78 | 0.37 | -0.04 | 10/28/2025 | 10/28/2025 4:00:02 PM EST |
| 16.00 | 0.84 | 1.35 | 1.10 | 0.84 | -2.09 | -71.34% | 0.07 | 50 | 0 | 1.10 | -0.91 | 0.21 | -0.02 | 10/28/2025 | 10/28/2025 4:00:02 PM EST |
| 16.50 | 1.10 | 2.05 | 1.58 | % | 0.10 | 0 | 0 | 1.80 | -0.97 | 0.09 | -0.01 | 10/28/2025 4:00:02 PM EST | |||
| 17.00 | 1.60 | 2.55 | 2.08 | 3.47 | 0.00 | 0.00% | 0.12 | 0 | 11 | 2.05 | -0.99 | 0.03 | 0.00 | 10/7/2025 | 10/28/2025 4:00:02 PM EST |
| 17.50 | 2.12 | 3.20 | 2.66 | % | 0.15 | 0 | 0 | 2.62 | -1.00 | 0.01 | 0.00 | 10/28/2025 4:00:02 PM EST | |||
| 18.00 | 2.62 | 3.70 | 3.16 | 3.78 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 9/25/2025 | 10/28/2025 4:00:02 PM EST |
| 18.50 | 2.70 | 4.20 | 3.45 | % | 0.19 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 10/28/2025 4:00:02 PM EST | |||
| 19.00 | 3.20 | 4.65 | 3.93 | % | 0.21 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 10/28/2025 4:00:02 PM EST | |||
| 19.50 | 4.10 | 5.20 | 4.65 | % | 0.24 | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 10/28/2025 4:00:02 PM EST | |||
| 20.00 | 4.60 | 5.65 | 5.13 | 7.42 | 0.00 | 0.00% | 0.26 | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 10/13/2025 | 10/28/2025 4:00:02 PM EST |
| 20.50 | 5.10 | 6.20 | 5.65 | % | 0.28 | 0 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 10/28/2025 4:00:02 PM EST | |||
| 21.00 | 5.60 | 6.70 | 6.15 | % | 0.29 | 0 | 0 | 3.94 | -1.00 | 0.00 | 0.00 | 10/28/2025 4:00:02 PM EST | |||
| 21.50 | 6.10 | 7.20 | 6.65 | % | 0.31 | 0 | 0 | 4.10 | -1.00 | 0.00 | 0.00 | 10/28/2025 4:00:02 PM EST | |||
| 22.00 | 6.60 | 7.65 | 7.13 | % | 0.32 | 0 | 0 | 4.12 | -1.00 | 0.00 | 0.00 | 10/28/2025 4:00:02 PM EST | |||
| 22.50 | 6.90 | 8.15 | 7.53 | % | 0.33 | 0 | 0 | 4.26 | -1.00 | 0.00 | 0.00 | 10/28/2025 4:00:02 PM EST | |||
| 23.00 | 7.40 | 8.65 | 8.03 | % | 0.35 | 0 | 0 | 4.41 | -1.00 | 0.00 | 0.00 | 10/28/2025 4:00:02 PM EST | |||
| 23.50 | 8.10 | 9.20 | 8.65 | % | 0.37 | 0 | 0 | 4.68 | -1.00 | 0.00 | 0.00 | 10/28/2025 4:00:02 PM EST | |||
| 24.00 | 8.60 | 9.70 | 9.15 | % | 0.38 | 0 | 0 | 4.81 | -1.00 | 0.00 | 0.00 | 10/28/2025 4:00:02 PM EST | |||
| 24.50 | 9.10 | 10.20 | 9.65 | 9.67 | % | 0.39 | 4 | 0 | 4.93 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:02 PM EST | |
| 25.00 | 9.60 | 10.70 | 10.15 | 10.12 | % | 0.41 | 4 | 0 | 5.05 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:02 PM EST |