Options Chain for ZIM INTEGRATED SHIPPING SERV SHS (ZIM) - $19.51 as of 11/26/2025 3:51:10 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 | 14.20 | 16.60 | 15.40 | % | 3.08 | 0 | 0 | 9.39 | 1.00 | 0.00 | 0.00 | 11/26/2025 1:58:58 PM EST | |||
| 8.00 | 11.20 | 13.60 | 12.40 | % | 1.55 | 0 | 0 | 6.28 | 1.00 | 0.00 | 0.00 | 11/26/2025 1:58:58 PM EST | |||
| 9.00 | 10.20 | 12.60 | 11.40 | % | 1.27 | 0 | 0 | 5.60 | 1.00 | 0.00 | 0.00 | 11/26/2025 1:58:58 PM EST | |||
| 9.50 | 9.70 | 12.10 | 10.90 | % | 1.15 | 0 | 0 | 5.30 | 1.00 | 0.00 | 0.00 | 11/26/2025 1:58:58 PM EST | |||
| 10.00 | 9.20 | 11.60 | 10.40 | % | 1.04 | 0 | 0 | 5.02 | 1.00 | 0.00 | 0.00 | 11/26/2025 1:58:58 PM EST | |||
| 10.50 | 8.70 | 11.10 | 9.90 | % | 0.94 | 0 | 0 | 4.75 | 1.00 | 0.00 | 0.00 | 11/26/2025 1:58:58 PM EST | |||
| 11.00 | 8.20 | 10.60 | 9.40 | 6.10 | 0.00 | 0.00% | 0.85 | 0 | 0 | 4.50 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/26/2025 1:58:58 PM EST |
| 11.50 | 7.70 | 10.10 | 8.90 | % | 0.77 | 0 | 0 | 4.26 | 1.00 | 0.00 | 0.00 | 11/26/2025 1:58:58 PM EST | |||
| 12.00 | 7.20 | 9.60 | 8.40 | % | 0.70 | 0 | 0 | 4.04 | 1.00 | 0.00 | 0.00 | 11/26/2025 1:58:58 PM EST | |||
| 12.50 | 6.70 | 9.10 | 7.90 | 6.57 | 0.00 | 0.00% | 0.63 | 0 | 0 | 3.82 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 1:58:58 PM EST |
| 13.00 | 6.20 | 8.60 | 7.40 | % | 0.57 | 0 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 11/26/2025 1:58:58 PM EST | |||
| 13.50 | 5.70 | 8.10 | 6.90 | 1.40 | 0.00 | 0.00% | 0.51 | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/26/2025 1:58:58 PM EST |
| 14.00 | 5.20 | 7.60 | 6.40 | 4.75 | 0.00 | 0.00% | 0.46 | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 1:58:58 PM EST |
| 14.50 | 4.70 | 7.10 | 5.90 | % | 0.41 | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 11/26/2025 1:58:58 PM EST | |||
| 15.00 | 4.20 | 5.30 | 4.75 | 3.24 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 1:58:58 PM EST |
| 15.50 | 3.70 | 4.55 | 4.13 | 4.32 | +2.62 | +154.12% | 0.27 | 4 | 10 | 1.37 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 1:58:58 PM EST |
| 16.00 | 3.20 | 5.60 | 4.40 | 3.02 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.50 | 1.00 | 0.02 | 0.00 | 11/25/2025 | 11/26/2025 1:58:58 PM EST |
| 16.50 | 3.00 | 4.50 | 3.75 | 4.10 | +3.20 | +355.56% | 0.23 | 4 | 55 | 1.89 | 0.99 | 0.08 | 0.00 | 11/26/2025 | 11/26/2025 1:58:58 PM EST |
| 17.00 | 2.23 | 3.20 | 2.72 | 1.91 | 0.00 | 0.00% | 0.16 | 0 | 10 | 1.13 | 0.89 | 0.11 | -0.01 | 11/25/2025 | 11/26/2025 1:58:58 PM EST |
| 17.50 | 1.74 | 2.45 | 2.10 | 2.00 | 0.00 | 0.00% | 0.12 | 0 | 176 | 1.04 | 0.86 | 0.14 | -0.01 | 11/25/2025 | 11/26/2025 1:58:58 PM EST |
| 18.00 | 1.54 | 2.03 | 1.79 | 1.83 | +0.28 | +18.07% | 0.10 | 4 | 291 | 0.75 | 0.78 | 0.16 | -0.01 | 11/26/2025 | 11/26/2025 1:58:58 PM EST |
| 18.50 | 0.98 | 2.09 | 1.54 | 0.31 | 0.00 | 0.00% | 0.08 | 0 | 65 | 1.01 | 0.70 | 0.17 | -0.02 | 11/25/2025 | 11/26/2025 1:58:58 PM EST |
| 19.00 | 0.94 | 1.30 | 1.12 | 1.15 | +0.41 | +55.41% | 0.06 | 141 | 118 | 0.56 | 0.61 | 0.19 | -0.02 | 11/26/2025 | 11/26/2025 1:58:58 PM EST |
| 19.50 | 0.71 | 0.96 | 0.84 | 0.82 | +0.32 | +64.00% | 0.04 | 58 | 263 | 0.54 | 0.51 | 0.19 | -0.02 | 11/26/2025 | 11/26/2025 1:58:58 PM EST |
| 20.00 | 0.51 | 0.93 | 0.72 | 0.59 | +0.20 | +51.29% | 0.04 | 116 | 1,169 | 0.60 | 0.42 | 0.19 | -0.02 | 11/26/2025 | 11/26/2025 1:58:58 PM EST |
| 20.50 | 0.25 | 0.71 | 0.48 | 0.48 | -0.52 | -52.00% | 0.02 | 37 | 1 | 0.56 | 0.33 | 0.17 | -0.02 | 11/26/2025 | 11/26/2025 1:58:58 PM EST |
| 21.00 | 0.10 | 0.38 | 0.24 | 0.41 | +0.25 | +156.25% | 0.01 | 29 | 31 | 0.47 | 0.25 | 0.15 | -0.02 | 11/26/2025 | 11/26/2025 1:58:58 PM EST |
| 21.50 | 0.06 | 0.42 | 0.24 | 0.31 | % | 0.01 | 5 | 0 | 0.53 | 0.19 | 0.13 | -0.02 | 11/26/2025 | 11/26/2025 1:58:58 PM EST | |
| 22.00 | 0.08 | 0.36 | 0.22 | 0.26 | % | 0.01 | 1 | 0 | 0.59 | 0.14 | 0.10 | -0.01 | 11/26/2025 | 11/26/2025 1:58:58 PM EST | |
| 23.00 | 0.03 | 0.23 | 0.13 | 0.10 | % | 0.01 | 10 | 0 | 0.61 | 0.07 | 0.06 | -0.01 | 11/26/2025 | 11/26/2025 1:58:58 PM EST | |
| 24.00 | 0.00 | 2.18 | 1.09 | % | 0.05 | 0 | 0 | 2.29 | 0.03 | 0.03 | 0.00 | 11/26/2025 1:58:58 PM EST | |||
| 25.00 | 0.00 | 1.01 | 0.51 | % | 0.02 | 0 | 0 | 1.65 | 0.01 | 0.01 | 0.00 | 11/26/2025 1:58:58 PM EST | |||
| 26.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.55 | 0.00 | 0.01 | 0.00 | 11/26/2025 1:58:58 PM EST | |||
| 27.00 | % | 0.00 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 11/26/2025 1:58:58 PM EST | ||||||
| 28.00 | 0.00 | 2.14 | 1.07 | % | 0.04 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 11/26/2025 1:58:58 PM EST | |||
| 29.00 | % | 0.00 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 11/26/2025 1:58:58 PM EST | ||||||
| 30.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 11/26/2025 1:58:58 PM EST | |||
| 31.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 11/26/2025 1:58:58 PM EST | |||
| 32.00 | % | 0.00 | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 11/26/2025 1:58:58 PM EST | ||||||
| 33.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 11/26/2025 1:58:58 PM EST | |||
| 34.00 | % | 0.00 | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 11/26/2025 1:58:58 PM EST | ||||||
| 35.00 | % | 0.00 | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 11/26/2025 1:58:58 PM EST | ||||||
| 36.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 11/26/2025 1:58:58 PM EST | |||
| 37.00 | % | 0.00 | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 11/26/2025 1:58:58 PM EST | ||||||
| 38.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 11/26/2025 1:58:58 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 | 2.13 | 1.07 | % | 0.21 | 0 | 0 | 9.30 | 0.00 | 0.00 | 0.00 | 11/26/2025 1:58:58 PM EST | |||
| 8.00 | 0.00 | 2.13 | 1.07 | % | 0.13 | 0 | 0 | 6.20 | 0.00 | 0.00 | 0.00 | 11/26/2025 1:58:58 PM EST | |||
| 9.00 | 0.00 | 2.13 | 1.07 | % | 0.12 | 0 | 0 | 5.52 | 0.00 | 0.00 | 0.00 | 11/26/2025 1:58:58 PM EST | |||
| 9.50 | 0.00 | 2.13 | 1.07 | % | 0.11 | 0 | 0 | 5.22 | 0.00 | 0.00 | 0.00 | 11/26/2025 1:58:58 PM EST | |||
| 10.00 | 0.00 | 2.13 | 1.07 | 0.21 | 0.00 | 0.00% | 0.11 | 0 | 2 | 4.94 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 1:58:58 PM EST |
| 10.50 | 0.00 | 2.13 | 1.07 | 0.19 | 0.00 | 0.00% | 0.10 | 0 | 30 | 4.68 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/26/2025 1:58:58 PM EST |
| 11.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 11/26/2025 1:58:58 PM EST | |||
| 11.50 | 0.00 | 2.13 | 1.07 | 0.22 | 0.00 | 0.00% | 0.09 | 0 | 3 | 4.19 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/26/2025 1:58:58 PM EST |
| 12.00 | 0.00 | 2.13 | 1.07 | 0.15 | 0.00 | 0.00% | 0.09 | 0 | 45 | 3.97 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/26/2025 1:58:58 PM EST |
| 12.50 | 0.00 | 0.50 | 0.25 | 0.31 | 0.00 | 0.00% | 0.02 | 0 | 100 | 2.01 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/26/2025 1:58:58 PM EST |
| 13.00 | 0.00 | 0.50 | 0.25 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 458 | 1.87 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 1:58:58 PM EST |
| 13.50 | 0.00 | 1.07 | 0.54 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 5 | 2.35 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 1:58:58 PM EST |
| 14.00 | 0.00 | 1.20 | 0.60 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 36 | 2.32 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 1:58:58 PM EST |
| 14.50 | 0.00 | 0.64 | 0.32 | 0.77 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.65 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/26/2025 1:58:58 PM EST |
| 15.00 | 0.00 | 0.11 | 0.06 | 0.09 | -0.26 | -74.29% | 0.00 | 10 | 27 | 0.86 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 1:58:58 PM EST |
| 15.50 | 0.00 | 0.15 | 0.08 | 0.11 | -0.02 | -15.39% | 0.01 | 3 | 10 | 0.84 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 1:58:58 PM EST |
| 16.00 | 0.04 | 0.43 | 0.24 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.80 | 0.00 | 0.02 | 0.00 | 11/25/2025 | 11/26/2025 1:58:58 PM EST |
| 16.50 | 0.00 | 0.56 | 0.28 | 0.16 | -1.14 | -87.70% | 0.02 | 12 | 2 | 1.07 | -0.01 | 0.08 | 0.00 | 11/26/2025 | 11/26/2025 1:58:58 PM EST |
| 17.00 | 0.10 | 0.42 | 0.26 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.66 | -0.11 | 0.11 | -0.01 | 11/25/2025 | 11/26/2025 1:58:58 PM EST |
| 17.50 | 0.00 | 0.68 | 0.34 | 1.33 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.92 | -0.14 | 0.14 | -0.01 | 11/21/2025 | 11/26/2025 1:58:58 PM EST |
| 18.00 | 0.00 | 0.68 | 0.34 | 0.38 | -1.25 | -76.69% | 0.02 | 2 | 3 | 0.79 | -0.22 | 0.16 | -0.01 | 11/26/2025 | 11/26/2025 1:58:58 PM EST |
| 18.50 | 0.28 | 1.41 | 0.85 | 0.71 | -0.20 | -21.98% | 0.05 | 10 | 88 | 0.76 | -0.30 | 0.17 | -0.02 | 11/26/2025 | 11/26/2025 1:58:58 PM EST |
| 19.00 | 0.68 | 0.99 | 0.84 | 0.63 | -0.87 | -58.00% | 0.04 | 3 | 5 | 0.62 | -0.39 | 0.19 | -0.02 | 11/26/2025 | 11/26/2025 1:58:58 PM EST |
| 19.50 | 0.58 | 1.25 | 0.92 | % | 0.05 | 0 | 0 | 0.51 | -0.49 | 0.19 | -0.02 | 11/26/2025 1:58:58 PM EST | |||
| 20.00 | 0.61 | 1.40 | 1.01 | % | 0.05 | 0 | 0 | 0.63 | -0.58 | 0.19 | -0.02 | 11/26/2025 1:58:58 PM EST | |||
| 20.50 | 0.50 | 3.50 | 2.00 | % | 0.10 | 0 | 0 | 1.74 | -0.67 | 0.17 | -0.02 | 11/26/2025 1:58:58 PM EST | |||
| 21.00 | 1.65 | 3.85 | 2.75 | % | 0.13 | 0 | 0 | 1.76 | -0.75 | 0.15 | -0.02 | 11/26/2025 1:58:58 PM EST | |||
| 21.50 | 1.40 | 2.94 | 2.17 | % | 0.10 | 0 | 0 | 0.96 | -0.81 | 0.13 | -0.02 | 11/26/2025 1:58:58 PM EST | |||
| 22.00 | 0.90 | 4.65 | 2.78 | % | 0.13 | 0 | 0 | 1.83 | -0.86 | 0.10 | -0.01 | 11/26/2025 1:58:58 PM EST | |||
| 23.00 | 1.73 | 5.55 | 3.64 | % | 0.16 | 0 | 0 | 1.95 | -0.93 | 0.06 | -0.01 | 11/26/2025 1:58:58 PM EST | |||
| 24.00 | 2.69 | 6.50 | 4.60 | % | 0.19 | 0 | 0 | 2.07 | -0.97 | 0.03 | 0.00 | 11/26/2025 1:58:58 PM EST | |||
| 25.00 | 3.70 | 7.50 | 5.60 | % | 0.22 | 0 | 0 | 2.22 | -0.99 | 0.01 | 0.00 | 11/26/2025 1:58:58 PM EST | |||
| 26.00 | 4.65 | 8.40 | 6.53 | % | 0.25 | 0 | 0 | 2.29 | -1.00 | 0.01 | 0.00 | 11/26/2025 1:58:58 PM EST | |||
| 27.00 | % | 0.00 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 11/26/2025 1:58:58 PM EST | ||||||
| 28.00 | 6.65 | 10.35 | 8.50 | % | 0.30 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 11/26/2025 1:58:58 PM EST | |||
| 29.00 | % | 0.00 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/26/2025 1:58:58 PM EST | ||||||
| 30.00 | % | 0.00 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/26/2025 1:58:58 PM EST | ||||||
| 31.00 | 9.65 | 13.35 | 11.50 | % | 0.37 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 11/26/2025 1:58:58 PM EST | |||
| 32.00 | % | 0.00 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/26/2025 1:58:58 PM EST | ||||||
| 33.00 | 11.65 | 15.35 | 13.50 | % | 0.41 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/26/2025 1:58:58 PM EST | |||
| 34.00 | 12.65 | 16.35 | 14.50 | % | 0.43 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 11/26/2025 1:58:58 PM EST | |||
| 35.00 | % | 0.00 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/26/2025 1:58:58 PM EST | ||||||
| 36.00 | 14.65 | 18.35 | 16.50 | % | 0.46 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/26/2025 1:58:58 PM EST | |||
| 37.00 | % | 0.00 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/26/2025 1:58:58 PM EST | ||||||
| 38.00 | % | 0.00 | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 11/26/2025 1:58:58 PM EST |