Options Chain for ZIM INTEGRATED SHIPPING SERV SHS (ZIM) - $18.72 as of 12/15/2025 6:15:33 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 | 13.55 | 16.45 | 15.00 | 15.45 | 0.00 | 0.00% | 3.00 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 12/15/2025 4:00:03 PM EST |
| 6.00 | 12.65 | 14.95 | 13.80 | 13.75 | % | 2.30 | 3 | 0 | 9.89 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:03 PM EST | |
| 7.00 | 11.80 | 14.05 | 12.93 | 12.82 | % | 1.85 | 3 | 0 | 9.17 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:03 PM EST | |
| 8.00 | 10.90 | 12.95 | 11.93 | % | 1.49 | 0 | 0 | 7.77 | 1.00 | 0.00 | 0.00 | 12/15/2025 4:00:03 PM EST | |||
| 9.00 | 10.00 | 12.05 | 11.03 | % | 1.23 | 0 | 0 | 7.27 | 1.00 | 0.00 | 0.00 | 12/15/2025 4:00:03 PM EST | |||
| 10.00 | 9.00 | 11.15 | 10.08 | 10.05 | +1.30 | +14.86% | 1.01 | 1 | 0 | 6.80 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:03 PM EST |
| 11.00 | 8.00 | 10.30 | 9.15 | 9.16 | % | 0.83 | 1 | 0 | 6.46 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:03 PM EST | |
| 11.50 | 7.50 | 9.85 | 8.68 | % | 0.75 | 0 | 0 | 6.23 | 1.00 | 0.00 | 0.00 | 12/15/2025 4:00:03 PM EST | |||
| 12.00 | 7.00 | 9.20 | 8.10 | % | 0.67 | 0 | 0 | 5.53 | 1.00 | 0.00 | 0.00 | 12/15/2025 4:00:03 PM EST | |||
| 12.50 | 6.50 | 8.20 | 7.35 | % | 0.59 | 0 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 12/15/2025 4:00:03 PM EST | |||
| 13.00 | 7.05 | 7.60 | 7.33 | 7.25 | -0.28 | -3.72% | 0.56 | 44 | 69 | 3.32 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:03 PM EST |
| 13.50 | 5.55 | 7.10 | 6.33 | % | 0.47 | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 12/15/2025 4:00:03 PM EST | |||
| 14.00 | 5.05 | 6.65 | 5.85 | 5.79 | +0.79 | +15.80% | 0.42 | 1 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:03 PM EST |
| 14.50 | 4.75 | 6.15 | 5.45 | 5.34 | % | 0.38 | 1 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:03 PM EST | |
| 15.00 | 4.15 | 5.50 | 4.83 | 3.70 | 0.00 | 0.00% | 0.32 | 0 | 49 | 2.14 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:03 PM EST |
| 15.50 | 3.65 | 5.05 | 4.35 | % | 0.28 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 12/15/2025 4:00:03 PM EST | |||
| 16.00 | 3.15 | 4.55 | 3.85 | 3.96 | 0.00 | 0.00% | 0.24 | 0 | 18 | 1.93 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 4:00:03 PM EST |
| 16.50 | 2.65 | 5.20 | 3.93 | 3.08 | 0.00 | 0.00% | 0.24 | 0 | 43 | 3.79 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:03 PM EST |
| 17.00 | 3.20 | 3.85 | 3.53 | 3.42 | +1.42 | +71.00% | 0.21 | 127 | 777 | 2.17 | 1.00 | 0.02 | 0.00 | 12/15/2025 | 12/15/2025 4:00:03 PM EST |
| 17.50 | 2.62 | 3.20 | 2.91 | 2.50 | 0.00 | 0.00% | 0.17 | 0 | 27 | 1.68 | 0.97 | 0.06 | -0.01 | 12/9/2025 | 12/15/2025 4:00:03 PM EST |
| 18.00 | 2.18 | 2.69 | 2.44 | 2.31 | +1.31 | +131.00% | 0.14 | 586 | 1,456 | 1.46 | 0.92 | 0.09 | -0.03 | 12/15/2025 | 12/15/2025 4:00:03 PM EST |
| 18.50 | 1.66 | 2.47 | 2.07 | 1.50 | +0.93 | +163.16% | 0.11 | 22 | 359 | 1.68 | 0.88 | 0.13 | -0.04 | 12/15/2025 | 12/15/2025 4:00:03 PM EST |
| 19.00 | 1.30 | 1.60 | 1.45 | 1.60 | +1.25 | +357.15% | 0.08 | 253 | 1,705 | 0.91 | 0.81 | 0.17 | -0.05 | 12/15/2025 | 12/15/2025 4:00:03 PM EST |
| 19.50 | 0.87 | 1.35 | 1.11 | 1.15 | +0.96 | +505.27% | 0.06 | 160 | 618 | 1.05 | 0.72 | 0.22 | -0.06 | 12/15/2025 | 12/15/2025 4:00:03 PM EST |
| 20.00 | 0.70 | 0.85 | 0.78 | 0.80 | +0.66 | +471.43% | 0.04 | 1,059 | 3,913 | 0.71 | 0.61 | 0.25 | -0.07 | 12/15/2025 | 12/15/2025 4:00:03 PM EST |
| 20.50 | 0.31 | 0.66 | 0.49 | 0.56 | +0.46 | +460.00% | 0.02 | 870 | 2,680 | 0.65 | 0.48 | 0.27 | -0.07 | 12/15/2025 | 12/15/2025 4:00:03 PM EST |
| 21.00 | 0.21 | 0.39 | 0.30 | 0.33 | +0.31 | +1,550.00% | 0.01 | 1,095 | 3,437 | 0.65 | 0.35 | 0.25 | -0.07 | 12/15/2025 | 12/15/2025 4:00:03 PM EST |
| 21.50 | 0.18 | 0.20 | 0.19 | 0.18 | +0.13 | +260.00% | 0.01 | 167 | 1,230 | 0.68 | 0.24 | 0.20 | -0.06 | 12/15/2025 | 12/15/2025 4:00:03 PM EST |
| 22.00 | 0.07 | 0.13 | 0.10 | 0.12 | +0.08 | +200.00% | 0.00 | 1,106 | 939 | 0.67 | 0.16 | 0.16 | -0.05 | 12/15/2025 | 12/15/2025 4:00:03 PM EST |
| 22.50 | 0.01 | 0.22 | 0.12 | 0.05 | 0.00 | 0.00% | 0.01 | 3 | 25 | 0.76 | 0.10 | 0.11 | -0.03 | 12/15/2025 | 12/15/2025 4:00:03 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.05 | -62.50% | 0.00 | 11 | 380 | 0.78 | 0.06 | 0.07 | -0.02 | 12/15/2025 | 12/15/2025 4:00:03 PM EST |
| 23.50 | 0.00 | 0.90 | 0.45 | % | 0.02 | 0 | 0 | 2.32 | 0.03 | 0.04 | -0.01 | 12/15/2025 4:00:03 PM EST | |||
| 24.00 | 0.00 | 0.90 | 0.45 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 9 | 2.48 | 0.01 | 0.02 | -0.01 | 12/5/2025 | 12/15/2025 4:00:03 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 409 | 1.35 | 0.00 | 0.01 | 0.00 | 12/11/2025 | 12/15/2025 4:00:03 PM EST |
| 26.00 | 0.00 | 0.89 | 0.45 | % | 0.02 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 4:00:03 PM EST | |||
| 27.00 | 0.00 | 1.80 | 0.90 | 0.05 | -0.02 | -28.58% | 0.03 | 20 | 10 | 4.47 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:03 PM EST |
| 28.00 | 0.00 | 0.09 | 0.05 | 0.01 | % | 0.00 | 2 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:03 PM EST | |
| 29.00 | 0.00 | 1.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.84 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/15/2025 4:00:03 PM EST |
| 30.00 | 0.00 | 1.80 | 0.90 | 0.09 | 0.00 | 0.00% | 0.03 | 0 | 10 | 5.16 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/15/2025 4:00:03 PM EST |
| 31.00 | 0.00 | 1.79 | 0.90 | % | 0.03 | 0 | 0 | 5.34 | 0.00 | 0.00 | 0.00 | 12/15/2025 4:00:03 PM EST | |||
| 32.00 | 0.00 | 1.79 | 0.90 | % | 0.03 | 0 | 0 | 5.54 | 0.00 | 0.00 | 0.00 | 12/15/2025 4:00:03 PM EST | |||
| 33.00 | 0.00 | 1.79 | 0.90 | % | 0.03 | 0 | 0 | 5.73 | 0.00 | 0.00 | 0.00 | 12/15/2025 4:00:03 PM EST | |||
| 34.00 | 0.00 | 1.80 | 0.90 | % | 0.03 | 0 | 0 | 5.91 | 0.00 | 0.00 | 0.00 | 12/15/2025 4:00:03 PM EST | |||
| 35.00 | 0.00 | 0.30 | 0.15 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 10 | 3.52 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/15/2025 4:00:03 PM EST |
| 36.00 | 0.00 | 1.79 | 0.90 | % | 0.03 | 0 | 0 | 6.23 | 0.00 | 0.00 | 0.00 | 12/15/2025 4:00:03 PM EST | |||
| 37.00 | 0.00 | 1.79 | 0.90 | % | 0.02 | 0 | 0 | 6.39 | 0.00 | 0.00 | 0.00 | 12/15/2025 4:00:03 PM EST | |||
| 38.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 12/15/2025 4:00:03 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 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 4:00:03 PM EST | |||
| 6.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 95 | 0.00 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/15/2025 4:00:03 PM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 4:00:03 PM EST | |||
| 8.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.00 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/15/2025 4:00:03 PM EST |
| 9.00 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 33 | 4.37 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/15/2025 4:00:03 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 296 | 2.79 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 4:00:03 PM EST |
| 11.00 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 597 | 3.33 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 4:00:03 PM EST |
| 11.50 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 12/15/2025 4:00:03 PM EST | |||
| 12.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8,900 | 2.91 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 4:00:03 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 12/15/2025 4:00:03 PM EST | |||
| 13.00 | 0.00 | 0.09 | 0.05 | 0.07 | +0.06 | +600.00% | 0.00 | 2 | 2,090 | 2.59 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:03 PM EST |
| 13.50 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 12/15/2025 4:00:03 PM EST | |||
| 14.00 | 0.00 | 0.06 | 0.03 | 0.04 | +0.03 | +300.00% | 0.00 | 3 | 7,480 | 2.05 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:03 PM EST |
| 14.50 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,358 | 1.67 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:03 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 2 | 1,017 | 1.29 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:03 PM EST |
| 15.50 | 0.00 | 0.04 | 0.02 | 0.02 | -0.21 | -91.31% | 0.00 | 3 | 125 | 1.45 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:03 PM EST |
| 16.00 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 272 | 1.55 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:03 PM EST |
| 16.50 | 0.00 | 0.08 | 0.04 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.35 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 4:00:03 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.05 | -71.43% | 0.00 | 216 | 1,087 | 1.08 | 0.00 | 0.02 | 0.00 | 12/15/2025 | 12/15/2025 4:00:03 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.02 | -0.06 | -75.00% | 0.00 | 60 | 330 | 0.93 | -0.03 | 0.06 | -0.01 | 12/15/2025 | 12/15/2025 4:00:03 PM EST |
| 18.00 | 0.00 | 0.06 | 0.03 | 0.05 | -0.14 | -73.69% | 0.00 | 70 | 828 | 0.71 | -0.08 | 0.09 | -0.03 | 12/15/2025 | 12/15/2025 4:00:03 PM EST |
| 18.50 | 0.08 | 0.14 | 0.11 | 0.09 | -0.24 | -72.73% | 0.01 | 47 | 2,738 | 0.81 | -0.12 | 0.13 | -0.04 | 12/15/2025 | 12/15/2025 4:00:03 PM EST |
| 19.00 | 0.10 | 0.16 | 0.13 | 0.16 | -0.47 | -74.61% | 0.01 | 389 | 2,730 | 0.69 | -0.19 | 0.17 | -0.05 | 12/15/2025 | 12/15/2025 4:00:03 PM EST |
| 19.50 | 0.21 | 0.40 | 0.31 | 0.27 | -0.78 | -74.29% | 0.02 | 387 | 592 | 0.77 | -0.28 | 0.22 | -0.06 | 12/15/2025 | 12/15/2025 4:00:03 PM EST |
| 20.00 | 0.45 | 0.50 | 0.48 | 0.50 | -0.85 | -62.97% | 0.02 | 516 | 2,405 | 0.75 | -0.39 | 0.25 | -0.07 | 12/15/2025 | 12/15/2025 4:00:03 PM EST |
| 20.50 | 0.57 | 0.88 | 0.73 | 0.88 | -0.90 | -50.57% | 0.04 | 2 | 605 | 0.75 | -0.52 | 0.27 | -0.07 | 12/15/2025 | 12/15/2025 4:00:03 PM EST |
| 21.00 | 0.51 | 1.16 | 0.84 | 0.97 | -1.13 | -53.81% | 0.04 | 43 | 365 | 0.90 | -0.65 | 0.25 | -0.07 | 12/15/2025 | 12/15/2025 4:00:03 PM EST |
| 21.50 | 1.10 | 2.45 | 1.78 | % | 0.08 | 0 | 0 | 2.07 | -0.76 | 0.20 | -0.06 | 12/15/2025 4:00:03 PM EST | |||
| 22.00 | 0.74 | 2.10 | 1.42 | 1.90 | 0.00 | 0.00% | 0.06 | 0 | 22 | 1.20 | -0.84 | 0.16 | -0.05 | 12/8/2025 | 12/15/2025 4:00:03 PM EST |
| 22.50 | 2.00 | 3.60 | 2.80 | % | 0.12 | 0 | 0 | 2.64 | -0.90 | 0.11 | -0.03 | 12/15/2025 4:00:03 PM EST | |||
| 23.00 | 1.90 | 4.80 | 3.35 | 2.86 | 0.00 | 0.00% | 0.15 | 0 | 2 | 3.66 | -0.94 | 0.07 | -0.02 | 12/8/2025 | 12/15/2025 4:00:03 PM EST |
| 23.50 | 2.75 | 4.40 | 3.58 | % | 0.15 | 0 | 0 | 2.75 | -0.97 | 0.04 | -0.01 | 12/15/2025 4:00:03 PM EST | |||
| 24.00 | 2.89 | 5.75 | 4.32 | % | 0.18 | 0 | 0 | 3.95 | -0.99 | 0.02 | -0.01 | 12/15/2025 4:00:03 PM EST | |||
| 25.00 | 4.45 | 4.95 | 4.70 | 4.80 | -1.65 | -25.59% | 0.19 | 1 | 0 | 1.77 | -1.00 | 0.01 | 0.00 | 12/15/2025 | 12/15/2025 4:00:03 PM EST |
| 26.00 | 4.50 | 7.75 | 6.13 | % | 0.24 | 0 | 0 | 4.55 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:03 PM EST | |||
| 27.00 | 5.50 | 8.75 | 7.13 | % | 0.26 | 0 | 0 | 4.81 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:03 PM EST | |||
| 28.00 | 6.45 | 9.75 | 8.10 | % | 0.29 | 0 | 0 | 5.06 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:03 PM EST | |||
| 29.00 | 7.35 | 10.75 | 9.05 | % | 0.31 | 0 | 0 | 5.29 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:03 PM EST | |||
| 30.00 | 8.35 | 11.75 | 10.05 | 10.83 | % | 0.34 | 1 | 0 | 5.51 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:03 PM EST | |
| 31.00 | 10.35 | 12.75 | 11.55 | 11.72 | % | 0.37 | 1 | 0 | 5.73 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:03 PM EST | |
| 32.00 | 11.05 | 13.75 | 12.40 | % | 0.39 | 0 | 0 | 5.92 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:03 PM EST | |||
| 33.00 | 12.05 | 14.75 | 13.40 | % | 0.41 | 0 | 0 | 6.10 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:03 PM EST | |||
| 34.00 | 13.05 | 15.65 | 14.35 | % | 0.42 | 0 | 0 | 6.16 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:03 PM EST | |||
| 35.00 | 14.05 | 16.70 | 15.38 | 14.84 | 0.00 | 0.00% | 0.44 | 0 | 0 | 6.39 | -1.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 4:00:03 PM EST |
| 36.00 | 15.05 | 17.75 | 16.40 | 16.53 | % | 0.46 | 1 | 0 | 6.62 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:03 PM EST | |
| 37.00 | 16.05 | 18.75 | 17.40 | 17.43 | % | 0.47 | 1 | 0 | 6.77 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:03 PM EST | |
| 38.00 | 17.05 | 19.75 | 18.40 | % | 0.48 | 0 | 0 | 6.93 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:03 PM EST |