Options Chain for ZIM INTEGRATED SHIPPING SERV SHS (ZIM) - $19.77 as of 3/7/2025 3:24:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 9.90 | 12.10 | % | 0 | 0 | 6.00 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:58 PM EST | |||
| 11.00 | 9.50 | 10.25 | 8.50 | 0.00 | 0.00% | 0 | 1 | 3.78 | 1.00 | 0.00 | 0.00 | 3/6/2025 | 3/7/2025 3:59:58 PM EST |
| 11.50 | 7.85 | 9.85 | % | 0 | 0 | 3.81 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:58 PM EST | |||
| 12.00 | 8.60 | 9.20 | 7.65 | 0.00 | 0.00% | 0 | 346 | 4.11 | 1.00 | 0.00 | 0.00 | 3/6/2025 | 3/7/2025 3:59:58 PM EST |
| 12.50 | 8.00 | 8.85 | % | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:58 PM EST | |||
| 13.00 | 7.50 | 8.35 | 8.00 | % | 2 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 3:59:58 PM EST | |
| 13.50 | 7.10 | 7.85 | % | 0 | 0 | 3.26 | 0.99 | 0.00 | -0.01 | 3/7/2025 3:59:58 PM EST | |||
| 14.00 | 6.50 | 7.05 | 7.40 | 0.00 | 0.00% | 0 | 15 | 2.39 | 0.99 | 0.01 | -0.01 | 2/24/2025 | 3/7/2025 3:59:58 PM EST |
| 14.50 | 6.00 | 7.00 | % | 0 | 0 | 2.87 | 0.98 | 0.01 | -0.01 | 3/7/2025 3:59:58 PM EST | |||
| 15.00 | 5.60 | 6.55 | 4.39 | 0.00 | 0.00% | 0 | 1 | 4.12 | 0.97 | 0.01 | -0.02 | 3/6/2025 | 3/7/2025 3:59:58 PM EST |
| 15.50 | 5.10 | 5.95 | % | 0 | 0 | 2.50 | 0.96 | 0.02 | -0.02 | 3/7/2025 3:59:58 PM EST | |||
| 16.00 | 4.50 | 5.60 | 3.45 | 0.00 | 0.00% | 0 | 8 | 2.39 | 0.94 | 0.03 | -0.03 | 3/6/2025 | 3/7/2025 3:59:58 PM EST |
| 16.50 | 3.80 | 5.15 | 3.10 | 0.00 | 0.00% | 0 | 4 | 2.28 | 0.92 | 0.04 | -0.04 | 3/5/2025 | 3/7/2025 3:59:58 PM EST |
| 17.00 | 3.85 | 5.10 | 2.56 | 0.00 | 0.00% | 0 | 30 | 1.19 | 0.89 | 0.05 | -0.05 | 3/5/2025 | 3/7/2025 3:59:58 PM EST |
| 17.50 | 2.65 | 3.65 | 4.05 | +1.65 | +68.75% | 4 | 60 | 0.70 | 0.86 | 0.06 | -0.06 | 3/7/2025 | 3/7/2025 3:59:58 PM EST |
| 18.00 | 3.10 | 3.25 | 3.69 | +1.60 | +76.56% | 3 | 136 | 1.28 | 0.82 | 0.07 | -0.07 | 3/7/2025 | 3/7/2025 3:59:58 PM EST |
| 18.50 | 2.22 | 3.35 | 2.99 | +1.11 | +59.05% | 8 | 51 | 0.94 | 0.77 | 0.08 | -0.08 | 3/7/2025 | 3/7/2025 3:59:58 PM EST |
| 19.00 | 2.21 | 2.90 | 2.50 | +0.63 | +33.69% | 47 | 497 | 1.31 | 0.72 | 0.09 | -0.09 | 3/7/2025 | 3/7/2025 3:59:58 PM EST |
| 19.50 | 2.13 | 2.29 | 2.37 | +0.51 | +27.42% | 5 | 167 | 1.34 | 0.67 | 0.10 | -0.10 | 3/7/2025 | 3/7/2025 3:59:58 PM EST |
| 20.00 | 1.87 | 2.04 | 2.03 | +0.28 | +16.00% | 536 | 2,572 | 1.37 | 0.62 | 0.10 | -0.10 | 3/7/2025 | 3/7/2025 3:59:58 PM EST |
| 20.50 | 1.62 | 1.71 | 1.67 | +0.31 | +22.80% | 61 | 381 | 1.33 | 0.57 | 0.11 | -0.11 | 3/7/2025 | 3/7/2025 3:59:58 PM EST |
| 21.00 | 1.38 | 1.47 | 1.42 | +0.30 | +26.79% | 325 | 874 | 1.34 | 0.51 | 0.11 | -0.11 | 3/7/2025 | 3/7/2025 3:59:58 PM EST |
| 21.50 | 1.13 | 1.28 | 1.19 | +0.15 | +14.43% | 216 | 675 | 1.32 | 0.46 | 0.11 | -0.11 | 3/7/2025 | 3/7/2025 3:59:58 PM EST |
| 22.00 | 0.97 | 1.12 | 1.00 | +0.25 | +33.34% | 494 | 941 | 1.34 | 0.41 | 0.11 | -0.11 | 3/7/2025 | 3/7/2025 3:59:58 PM EST |
| 22.50 | 0.81 | 0.95 | 0.88 | +0.38 | +76.00% | 339 | 565 | 1.34 | 0.36 | 0.10 | -0.10 | 3/7/2025 | 3/7/2025 3:59:58 PM EST |
| 23.00 | 0.66 | 0.78 | 0.78 | +0.30 | +62.50% | 1,066 | 2,196 | 1.32 | 0.32 | 0.10 | -0.10 | 3/7/2025 | 3/7/2025 3:59:58 PM EST |
| 23.50 | 0.00 | 0.67 | 0.70 | +0.12 | +20.69% | 213 | 315 | 1.05 | 0.28 | 0.09 | -0.09 | 3/7/2025 | 3/7/2025 3:59:58 PM EST |
| 24.00 | 0.40 | 0.57 | 0.55 | +0.10 | +22.23% | 3,484 | 3,731 | 1.31 | 0.24 | 0.09 | -0.09 | 3/7/2025 | 3/7/2025 3:59:58 PM EST |
| 24.50 | 0.41 | 0.46 | 0.46 | +0.11 | +31.43% | 8 | 42 | 1.35 | 0.21 | 0.08 | -0.08 | 3/7/2025 | 3/7/2025 3:59:58 PM EST |
| 25.00 | 0.30 | 0.39 | 0.36 | +0.11 | +44.00% | 1,814 | 889 | 1.34 | 0.18 | 0.07 | -0.08 | 3/7/2025 | 3/7/2025 3:59:58 PM EST |
| 25.50 | 0.00 | 0.36 | 0.31 | +0.11 | +55.00% | 215 | 15 | 1.19 | 0.15 | 0.06 | -0.07 | 3/7/2025 | 3/7/2025 3:59:58 PM EST |
| 26.00 | 0.00 | 0.31 | 0.32 | +0.07 | +28.00% | 712 | 345 | 1.22 | 0.13 | 0.06 | -0.06 | 3/7/2025 | 3/7/2025 3:59:58 PM EST |
| 26.50 | 0.00 | 0.29 | 0.21 | % | 43 | 0 | 1.26 | 0.11 | 0.05 | -0.05 | 3/7/2025 | 3/7/2025 3:59:58 PM EST | |
| 27.00 | 0.00 | 0.25 | 0.20 | -0.07 | -25.93% | 8 | 2 | 1.28 | 0.09 | 0.05 | -0.05 | 3/7/2025 | 3/7/2025 3:59:58 PM EST |
| 27.50 | 0.12 | 0.20 | % | 0 | 0 | 1.52 | 0.07 | 0.04 | -0.04 | 3/7/2025 3:59:58 PM EST | |||
| 28.00 | 0.10 | 0.17 | 0.13 | -0.01 | -7.15% | 46 | 139 | 1.51 | 0.06 | 0.03 | -0.04 | 3/7/2025 | 3/7/2025 3:59:58 PM EST |
| 28.50 | 0.00 | 0.16 | % | 0 | 0 | 1.54 | 0.05 | 0.03 | -0.03 | 3/7/2025 3:59:58 PM EST | |||
| 29.00 | 0.00 | 0.39 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.85 | 0.04 | 0.02 | -0.03 | 2/27/2025 | 3/7/2025 3:59:58 PM EST |
| 29.50 | 0.00 | 0.11 | % | 0 | 0 | 1.57 | 0.03 | 0.02 | -0.02 | 3/7/2025 3:59:58 PM EST | |||
| 30.00 | 0.01 | 0.10 | 0.10 | -0.12 | -54.55% | 99 | 35 | 1.34 | 0.03 | 0.02 | -0.02 | 3/7/2025 | 3/7/2025 3:59:58 PM EST |
| 30.50 | 0.00 | 0.33 | % | 0 | 0 | 1.92 | 0.02 | 0.02 | -0.02 | 3/7/2025 3:59:58 PM EST | |||
| 31.00 | 0.00 | 0.06 | 0.05 | % | 45 | 0 | 1.34 | 0.02 | 0.01 | -0.02 | 3/7/2025 | 3/7/2025 3:59:58 PM EST | |
| 31.50 | 0.00 | 0.70 | % | 0 | 0 | 2.75 | 0.01 | 0.01 | -0.01 | 3/7/2025 3:59:58 PM EST | |||
| 32.00 | 0.00 | 1.30 | % | 0 | 0 | 3.51 | 0.01 | 0.01 | -0.01 | 3/7/2025 3:59:58 PM EST | |||
| 32.50 | 0.00 | 1.00 | % | 0 | 0 | 3.25 | 0.01 | 0.01 | -0.01 | 3/7/2025 3:59:58 PM EST | |||
| 33.00 | 0.00 | 1.00 | % | 0 | 0 | 3.31 | 0.01 | 0.01 | -0.01 | 3/7/2025 3:59:58 PM EST | |||
| 33.50 | 0.00 | 1.00 | % | 0 | 0 | 3.38 | 0.01 | 0.00 | 0.00 | 3/7/2025 3:59:58 PM EST | |||
| 34.00 | 0.00 | 1.31 | % | 0 | 0 | 3.78 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:58 PM EST | |||
| 34.50 | 0.00 | 0.80 | % | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:58 PM EST | |||
| 35.00 | 0.00 | 0.15 | 0.03 | +0.02 | +200.00% | 52 | 1 | 2.19 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.80 | 0.04 | 0.00 | 0.00% | 0 | 1 | 4.23 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/7/2025 3:59:58 PM EST |
| 11.00 | 0.00 | 0.49 | % | 0 | 0 | 4.00 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:58 PM EST | |||
| 11.50 | 0.00 | 0.53 | % | 0 | 0 | 3.87 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:58 PM EST | |||
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 3.80 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:58 PM EST | |||
| 12.50 | 0.00 | 0.68 | 0.08 | 0.00 | 0.00% | 0 | 36 | 3.74 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 3/7/2025 3:59:58 PM EST |
| 13.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 24 | 3.65 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 3/7/2025 3:59:58 PM EST |
| 13.50 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 8 | 3.43 | -0.01 | 0.00 | -0.01 | 2/3/2025 | 3/7/2025 3:59:58 PM EST |
| 14.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 50 | 233 | 1.60 | -0.01 | 0.01 | -0.01 | 3/7/2025 | 3/7/2025 3:59:58 PM EST |
| 14.50 | 0.00 | 0.48 | 0.10 | 0.00 | 0.00% | 0 | 508 | 1.69 | -0.02 | 0.01 | -0.01 | 3/6/2025 | 3/7/2025 3:59:58 PM EST |
| 15.00 | 0.00 | 0.11 | 0.06 | -0.12 | -66.67% | 21 | 1,046 | 1.63 | -0.03 | 0.01 | -0.02 | 3/7/2025 | 3/7/2025 3:59:58 PM EST |
| 15.50 | 0.00 | 0.44 | 0.26 | 0.00 | 0.00% | 0 | 2 | 1.73 | -0.04 | 0.02 | -0.02 | 3/5/2025 | 3/7/2025 3:59:58 PM EST |
| 16.00 | 0.08 | 0.12 | 0.09 | -0.17 | -65.39% | 406 | 330 | 1.28 | -0.06 | 0.03 | -0.03 | 3/7/2025 | 3/7/2025 3:59:58 PM EST |
| 16.50 | 0.00 | 0.17 | 0.11 | -0.21 | -65.63% | 8 | 9 | 1.80 | -0.08 | 0.04 | -0.04 | 3/7/2025 | 3/7/2025 3:59:58 PM EST |
| 17.00 | 0.17 | 0.24 | 0.19 | -0.21 | -52.50% | 140 | 75 | 1.26 | -0.11 | 0.05 | -0.05 | 3/7/2025 | 3/7/2025 3:59:58 PM EST |
| 17.50 | 0.28 | 0.31 | 0.25 | -0.20 | -44.45% | 93 | 400 | 1.28 | -0.14 | 0.06 | -0.06 | 3/7/2025 | 3/7/2025 3:59:58 PM EST |
| 18.00 | 0.38 | 0.44 | 0.40 | -0.30 | -42.86% | 209 | 546 | 1.29 | -0.18 | 0.07 | -0.07 | 3/7/2025 | 3/7/2025 3:59:58 PM EST |
| 18.50 | 0.53 | 0.79 | 0.56 | -0.44 | -44.00% | 101 | 199 | 1.44 | -0.23 | 0.08 | -0.08 | 3/7/2025 | 3/7/2025 3:59:58 PM EST |
| 19.00 | 0.50 | 0.78 | 0.70 | -0.24 | -25.54% | 500 | 818 | 1.33 | -0.28 | 0.09 | -0.09 | 3/7/2025 | 3/7/2025 3:59:58 PM EST |
| 19.50 | 0.71 | 1.08 | 0.69 | -0.68 | -49.64% | 37 | 985 | 1.30 | -0.33 | 0.10 | -0.10 | 3/7/2025 | 3/7/2025 3:59:58 PM EST |
| 20.00 | 0.90 | 1.22 | 1.17 | -0.43 | -26.88% | 178 | 714 | 1.36 | -0.38 | 0.10 | -0.10 | 3/7/2025 | 3/7/2025 3:59:58 PM EST |
| 20.50 | 0.70 | 1.45 | 1.30 | -0.20 | -13.34% | 106 | 197 | 1.36 | -0.43 | 0.11 | -0.11 | 3/7/2025 | 3/7/2025 3:59:58 PM EST |
| 21.00 | 1.61 | 1.74 | 1.55 | -0.34 | -17.99% | 126 | 405 | 1.36 | -0.49 | 0.11 | -0.11 | 3/7/2025 | 3/7/2025 3:59:58 PM EST |
| 21.50 | 1.45 | 2.38 | 1.66 | -0.70 | -29.67% | 109 | 44 | 1.51 | -0.54 | 0.11 | -0.11 | 3/7/2025 | 3/7/2025 3:59:58 PM EST |
| 22.00 | 1.86 | 2.37 | 1.99 | -0.45 | -18.45% | 3 | 212 | 1.36 | -0.59 | 0.11 | -0.11 | 3/7/2025 | 3/7/2025 3:59:58 PM EST |
| 22.50 | 2.48 | 2.73 | 2.29 | -0.51 | -18.22% | 1 | 32 | 1.34 | -0.64 | 0.10 | -0.10 | 3/7/2025 | 3/7/2025 3:59:58 PM EST |
| 23.00 | 2.82 | 3.05 | 2.64 | -0.46 | -14.84% | 11 | 90 | 1.31 | -0.68 | 0.10 | -0.10 | 3/7/2025 | 3/7/2025 3:59:58 PM EST |
| 23.50 | 2.51 | 3.40 | 2.70 | 0.00 | 0.00% | 0 | 12 | 0.94 | -0.72 | 0.09 | -0.09 | 2/26/2025 | 3/7/2025 3:59:58 PM EST |
| 24.00 | 3.55 | 3.85 | 3.07 | -1.86 | -37.73% | 6 | 14 | 1.30 | -0.76 | 0.09 | -0.09 | 3/7/2025 | 3/7/2025 3:59:58 PM EST |
| 24.50 | 3.10 | 4.25 | 3.95 | -0.05 | -1.25% | 1 | 35 | 1.37 | -0.79 | 0.08 | -0.08 | 3/7/2025 | 3/7/2025 3:59:58 PM EST |
| 25.00 | 4.50 | 4.70 | 4.50 | +1.20 | +36.37% | 12 | 6 | 1.36 | -0.82 | 0.07 | -0.08 | 3/7/2025 | 3/7/2025 3:59:58 PM EST |
| 25.50 | 4.80 | 5.35 | % | 0 | 0 | 1.35 | -0.85 | 0.06 | -0.07 | 3/7/2025 3:59:58 PM EST | |||
| 26.00 | 5.00 | 6.80 | 5.85 | 0.00 | 0.00% | 0 | 1 | 2.93 | -0.87 | 0.06 | -0.06 | 2/27/2025 | 3/7/2025 3:59:58 PM EST |
| 26.50 | 5.40 | 7.75 | % | 0 | 0 | 3.40 | -0.89 | 0.05 | -0.05 | 3/7/2025 3:59:58 PM EST | |||
| 27.00 | 5.85 | 8.20 | % | 0 | 0 | 3.50 | -0.91 | 0.05 | -0.05 | 3/7/2025 3:59:58 PM EST | |||
| 27.50 | 6.05 | 8.40 | % | 0 | 0 | 3.60 | -0.93 | 0.04 | -0.04 | 3/7/2025 3:59:58 PM EST | |||
| 28.00 | 6.65 | 8.75 | % | 0 | 0 | 3.65 | -0.94 | 0.03 | -0.04 | 3/7/2025 3:59:58 PM EST | |||
| 28.50 | 7.10 | 9.25 | % | 0 | 0 | 3.37 | -0.95 | 0.03 | -0.03 | 3/7/2025 3:59:58 PM EST | |||
| 29.00 | 7.70 | 10.70 | % | 0 | 0 | 3.83 | -0.96 | 0.02 | -0.03 | 3/7/2025 3:59:58 PM EST | |||
| 29.50 | 8.05 | 10.20 | % | 0 | 0 | 3.49 | -0.97 | 0.02 | -0.02 | 3/7/2025 3:59:58 PM EST | |||
| 30.00 | 8.55 | 10.95 | 10.40 | 0.00 | 0.00% | 0 | 1 | 3.43 | -0.97 | 0.02 | -0.02 | 2/13/2025 | 3/7/2025 3:59:58 PM EST |
| 30.50 | 9.10 | 11.35 | % | 0 | 0 | 3.51 | -0.98 | 0.02 | -0.02 | 3/7/2025 3:59:58 PM EST | |||
| 31.00 | 9.60 | 11.75 | % | 0 | 0 | 3.54 | -0.98 | 0.01 | -0.02 | 3/7/2025 3:59:58 PM EST | |||
| 31.50 | 10.10 | 12.45 | % | 0 | 0 | 3.61 | -0.99 | 0.01 | -0.01 | 3/7/2025 3:59:58 PM EST | |||
| 32.00 | 10.60 | 13.65 | % | 0 | 0 | 4.22 | -0.99 | 0.01 | -0.01 | 3/7/2025 3:59:58 PM EST | |||
| 32.50 | 11.15 | 14.00 | % | 0 | 0 | 4.29 | -0.99 | 0.01 | -0.01 | 3/7/2025 3:59:58 PM EST | |||
| 33.00 | 11.65 | 14.10 | % | 0 | 0 | 4.36 | -0.99 | 0.01 | -0.01 | 3/7/2025 3:59:58 PM EST | |||
| 33.50 | 12.20 | 15.35 | % | 0 | 0 | 4.43 | -0.99 | 0.00 | 0.00 | 3/7/2025 3:59:58 PM EST | |||
| 34.00 | 12.75 | 15.05 | % | 0 | 0 | 4.50 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:58 PM EST | |||
| 34.50 | 13.25 | 15.55 | % | 0 | 0 | 4.57 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:58 PM EST | |||
| 35.00 | 13.70 | 16.40 | % | 0 | 0 | 3.97 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:58 PM EST |