Options Chain for ZIM INTEGRATED SHIPPING SERV SHS (ZIM) - $15.48 as of 3/28/2025 9:25:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 5.00 | 6.55 | % | 0 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 11.00 | 4.30 | 4.70 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 12.00 | 3.25 | 3.90 | % | 0 | 0 | 1.21 | 0.98 | 0.03 | -0.01 | 3/28/2025 4:00:03 PM EST | |||
| 12.50 | 2.69 | 3.25 | % | 0 | 0 | 1.07 | 0.97 | 0.04 | -0.01 | 3/28/2025 4:00:03 PM EST | |||
| 13.00 | 2.22 | 2.89 | 2.30 | 0.00 | 0.00% | 0 | 12 | 1.14 | 0.94 | 0.06 | -0.01 | 3/25/2025 | 3/28/2025 4:00:03 PM EST |
| 13.50 | 1.77 | 2.44 | % | 0 | 0 | 1.32 | 0.89 | 0.10 | -0.02 | 3/28/2025 4:00:03 PM EST | |||
| 14.00 | 1.31 | 1.95 | 1.55 | 0.00 | 0.00% | 0 | 11 | 1.31 | 0.83 | 0.14 | -0.02 | 3/25/2025 | 3/28/2025 4:00:03 PM EST |
| 14.50 | 0.92 | 1.55 | 1.70 | +0.54 | +46.56% | 3 | 5 | 1.13 | 0.74 | 0.18 | -0.03 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 15.00 | 0.71 | 1.18 | 0.90 | -0.02 | -2.18% | 1 | 35 | 1.10 | 0.65 | 0.21 | -0.03 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 15.50 | 0.00 | 0.94 | 0.65 | -0.02 | -2.99% | 75 | 99 | 0.83 | 0.54 | 0.23 | -0.03 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 16.00 | 0.35 | 0.49 | 0.50 | +0.04 | +8.70% | 21 | 109 | 0.51 | 0.43 | 0.23 | -0.03 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 16.50 | 0.02 | 0.34 | 0.30 | -0.03 | -9.10% | 60 | 6 | 0.50 | 0.32 | 0.21 | -0.02 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 17.00 | 0.00 | 0.24 | 0.26 | +0.01 | +4.00% | 1 | 6 | 0.63 | 0.23 | 0.18 | -0.02 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 17.50 | 0.00 | 0.19 | 0.24 | 0.00 | 0.00% | 0 | 16 | 0.65 | 0.16 | 0.14 | -0.02 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 18.00 | 0.10 | 0.16 | 0.11 | -0.02 | -15.39% | 1 | 116 | 0.61 | 0.11 | 0.11 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 18.50 | 0.00 | 0.21 | 0.22 | +0.12 | +120.00% | 20 | 98 | 0.84 | 0.07 | 0.08 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 19.00 | 0.03 | 0.10 | 0.10 | +0.07 | +233.34% | 45 | 562 | 0.66 | 0.05 | 0.05 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 19.50 | 0.00 | 0.23 | 0.15 | 0.00 | 0.00% | 0 | 97 | 1.03 | 0.03 | 0.03 | 0.00 | 3/20/2025 | 3/28/2025 4:00:03 PM EST |
| 20.00 | 0.00 | 0.08 | 0.05 | +0.01 | +25.00% | 7 | 361 | 0.84 | 0.02 | 0.02 | 0.00 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 20.50 | 0.00 | 0.67 | 0.96 | 0.00 | 0.00% | 0 | 25 | 1.70 | 0.01 | 0.01 | 0.00 | 3/12/2025 | 3/28/2025 4:00:03 PM EST |
| 21.00 | 0.00 | 0.66 | 0.20 | 0.00 | 0.00% | 0 | 118 | 1.77 | 0.00 | 0.01 | 0.00 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 21.50 | 0.00 | 0.65 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 22.00 | 0.00 | 0.65 | 0.16 | 0.00 | 0.00% | 0 | 94 | 1.91 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:03 PM EST |
| 22.50 | 0.00 | 0.64 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 23.00 | 0.00 | 0.64 | 0.20 | 0.00 | 0.00% | 0 | 3 | 2.04 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:03 PM EST |
| 23.50 | 0.00 | 0.64 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 24.00 | 0.00 | 0.64 | 0.04 | 0.00 | 0.00% | 0 | 6 | 2.17 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 4:00:03 PM EST |
| 24.50 | 0.00 | 0.64 | % | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 25.00 | 0.00 | 0.30 | 0.01 | 0.00 | 0.00% | 0 | 21 | 1.83 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 4:00:03 PM EST |
| 25.50 | 0.00 | 0.64 | % | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 26.00 | 0.00 | 0.64 | % | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 26.50 | 0.00 | 0.64 | % | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 27.00 | 0.00 | 0.64 | 0.33 | 0.00 | 0.00% | 0 | 2 | 2.50 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 4:00:03 PM EST |
| 30.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 10 | 2.10 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 4:00:03 PM EST |
| 35.00 | 0.00 | 0.64 | % | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 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 | 0.75 | 0.13 | 0.00 | 0.00% | 0 | 2 | 2.73 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/28/2025 4:00:03 PM EST |
| 11.00 | 0.00 | 0.52 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 12.00 | 0.00 | 0.08 | 0.32 | 0.00 | 0.00% | 0 | 17 | 0.91 | -0.02 | 0.03 | -0.01 | 3/25/2025 | 3/28/2025 4:00:03 PM EST |
| 12.50 | 0.00 | 0.79 | % | 0 | 0 | 1.79 | -0.03 | 0.04 | -0.01 | 3/28/2025 4:00:03 PM EST | |||
| 13.00 | 0.00 | 0.84 | 0.24 | 0.00 | 0.00% | 0 | 24 | 1.66 | -0.06 | 0.06 | -0.01 | 3/25/2025 | 3/28/2025 4:00:03 PM EST |
| 13.50 | 0.00 | 0.15 | 0.17 | 0.00 | 0.00% | 0 | 7 | 0.69 | -0.11 | 0.10 | -0.02 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 14.00 | 0.00 | 0.28 | 0.20 | -0.03 | -13.05% | 3 | 319 | 1.00 | -0.17 | 0.14 | -0.02 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 14.50 | 0.20 | 0.33 | 0.30 | -0.01 | -3.23% | 1 | 18 | 0.57 | -0.26 | 0.18 | -0.03 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 15.00 | 0.38 | 0.54 | 0.43 | -0.07 | -14.00% | 19 | 135 | 0.59 | -0.35 | 0.21 | -0.03 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 15.50 | 0.54 | 0.77 | 0.73 | +0.06 | +8.96% | 20 | 221 | 0.57 | -0.46 | 0.23 | -0.03 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 16.00 | 0.88 | 0.99 | 0.97 | -0.19 | -16.38% | 6 | 192 | 0.56 | -0.57 | 0.23 | -0.03 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 16.50 | 0.86 | 1.75 | 1.24 | -0.01 | -0.80% | 21 | 33 | 1.30 | -0.68 | 0.21 | -0.02 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 17.00 | 1.31 | 1.91 | 1.60 | -0.11 | -6.44% | 100 | 29 | 0.98 | -0.77 | 0.18 | -0.02 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 17.50 | 1.66 | 2.38 | 2.21 | 0.00 | 0.00% | 0 | 15 | 1.26 | -0.84 | 0.14 | -0.02 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 18.00 | 2.39 | 2.72 | 2.46 | 0.00 | 0.00% | 0 | 326 | 0.86 | -0.89 | 0.11 | -0.01 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 18.50 | 2.60 | 3.30 | 3.10 | +0.10 | +3.34% | 1 | 32 | 1.00 | -0.93 | 0.08 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 19.00 | 3.35 | 3.65 | 3.68 | 0.00 | 0.00% | 0 | 15 | 0.88 | -0.95 | 0.05 | -0.01 | 3/21/2025 | 3/28/2025 4:00:03 PM EST |
| 19.50 | 3.80 | 4.15 | 4.27 | 0.00 | 0.00% | 0 | 11 | 1.17 | -0.97 | 0.03 | 0.00 | 3/21/2025 | 3/28/2025 4:00:03 PM EST |
| 20.00 | 4.45 | 4.75 | 4.41 | 0.00 | 0.00% | 0 | 70 | 1.19 | -0.98 | 0.02 | 0.00 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 20.50 | 4.95 | 5.25 | % | 0 | 0 | 1.26 | -0.99 | 0.01 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 21.00 | 5.40 | 5.65 | 5.40 | 0.00 | 0.00% | 0 | 0 | 2.30 | -1.00 | 0.01 | 0.00 | 3/17/2025 | 3/28/2025 4:00:03 PM EST |
| 21.50 | 5.80 | 6.10 | 6.44 | 0.00 | 0.00% | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 4:00:03 PM EST |
| 22.00 | 6.35 | 6.70 | 4.85 | 0.00 | 0.00% | 0 | 14 | 1.47 | -1.00 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 4:00:03 PM EST |
| 22.50 | 6.80 | 7.25 | 7.15 | 0.00 | 0.00% | 0 | 6 | 2.20 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 4:00:03 PM EST |
| 23.00 | 7.30 | 7.70 | 7.40 | 0.00 | 0.00% | 0 | 5 | 2.22 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 23.50 | 7.85 | 8.20 | % | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 24.00 | 8.35 | 8.75 | % | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 24.50 | 8.80 | 11.50 | % | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 25.00 | 9.35 | 9.70 | 9.90 | 0.00 | 0.00% | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 4:00:03 PM EST |
| 25.50 | 9.85 | 10.20 | 10.35 | 0.00 | 0.00% | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 4:00:03 PM EST |
| 26.00 | 10.30 | 10.65 | 10.90 | 0.00 | 0.00% | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 4:00:03 PM EST |
| 26.50 | 10.80 | 11.20 | 11.35 | 0.00 | 0.00% | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 4:00:03 PM EST |
| 27.00 | 11.35 | 11.70 | 11.90 | 0.00 | 0.00% | 0 | 2 | 2.54 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 4:00:03 PM EST |
| 30.00 | 14.40 | 14.75 | % | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 35.00 | 19.35 | 19.70 | % | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST |