Options Chain for ZIM INTEGRATED SHIPPING SERV SHS (ZIM) - $20.91 as of 2/21/2025 9:51:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.16 | 15.95 | 17.75 | 16.11 | 0.00 | 0.00% | 0 | 21 | 5.73 | 1.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:44 PM EST |
| 9.16 | 10.20 | 13.05 | 10.50 | 0.00 | 0.00% | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 12/13/2024 | 2/21/2025 3:59:44 PM EST |
| 10.16 | 9.30 | 11.05 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:44 PM EST | |||
| 11.16 | 8.90 | 10.10 | 8.95 | 0.00 | 0.00% | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:44 PM EST |
| 12.16 | 7.15 | 9.05 | 7.30 | 0.00 | 0.00% | 0 | 212 | 1.75 | 1.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 3:59:44 PM EST |
| 13.16 | 7.15 | 8.15 | 7.53 | 0.00 | 0.00% | 0 | 1 | 1.64 | 1.00 | 0.01 | 0.00 | 2/18/2025 | 2/21/2025 3:59:44 PM EST |
| 14.16 | 6.70 | 7.20 | 5.48 | 0.00 | 0.00% | 0 | 12 | 1.39 | 0.95 | 0.05 | 0.00 | 2/13/2025 | 2/21/2025 3:59:44 PM EST |
| 15.16 | 5.75 | 6.25 | 6.10 | +0.85 | +16.19% | 1 | 338 | 1.29 | 0.86 | 0.06 | 0.00 | 2/21/2025 | 2/21/2025 3:59:44 PM EST |
| 16.16 | 4.90 | 5.35 | 5.52 | +1.27 | +29.89% | 1 | 2,260 | 1.10 | 0.80 | 0.06 | -0.01 | 2/21/2025 | 2/21/2025 3:59:44 PM EST |
| 17.16 | 4.15 | 4.65 | 4.49 | +0.89 | +24.73% | 56 | 5,245 | 1.09 | 0.73 | 0.06 | -0.01 | 2/21/2025 | 2/21/2025 3:59:44 PM EST |
| 18.16 | 3.50 | 3.90 | 3.80 | +0.30 | +8.58% | 15 | 4,293 | 1.05 | 0.67 | 0.06 | -0.01 | 2/21/2025 | 2/21/2025 3:59:44 PM EST |
| 19.16 | 2.85 | 3.10 | 3.00 | +0.52 | +20.97% | 168 | 7,866 | 0.97 | 0.60 | 0.06 | -0.01 | 2/21/2025 | 2/21/2025 3:59:44 PM EST |
| 20.16 | 2.34 | 2.59 | 2.60 | +0.27 | +11.59% | 1,162 | 9,905 | 0.95 | 0.53 | 0.06 | -0.01 | 2/21/2025 | 2/21/2025 3:59:44 PM EST |
| 21.16 | 1.86 | 2.29 | 1.95 | -0.10 | -4.88% | 139 | 11,154 | 0.96 | 0.46 | 0.06 | -0.01 | 2/21/2025 | 2/21/2025 3:59:44 PM EST |
| 22.16 | 1.42 | 1.59 | 1.56 | +0.24 | +18.19% | 1,138 | 11,173 | 0.87 | 0.40 | 0.06 | -0.01 | 2/21/2025 | 2/21/2025 3:59:44 PM EST |
| 23.16 | 1.11 | 1.39 | 1.33 | +0.13 | +10.84% | 22 | 3,343 | 0.88 | 0.34 | 0.06 | -0.01 | 2/21/2025 | 2/21/2025 3:59:44 PM EST |
| 24.16 | 0.86 | 1.12 | 1.04 | +0.14 | +15.56% | 30 | 7,347 | 0.87 | 0.29 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 3:59:44 PM EST |
| 25.16 | 0.80 | 0.84 | 0.85 | +0.10 | +13.34% | 187 | 9,529 | 0.87 | 0.24 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 3:59:44 PM EST |
| 26.16 | 0.42 | 0.81 | 0.61 | +0.04 | +7.02% | 6 | 1,037 | 0.84 | 0.19 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 3:59:44 PM EST |
| 27.16 | 0.43 | 0.76 | 0.50 | +0.08 | +19.05% | 5 | 99 | 0.90 | 0.16 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 3:59:44 PM EST |
| 28.16 | 0.00 | 0.59 | 0.21 | 0.00 | 0.00% | 0 | 472 | 0.94 | 0.13 | 0.03 | -0.01 | 2/20/2025 | 2/21/2025 3:59:44 PM EST |
| 29.16 | 0.25 | 0.47 | 0.27 | +0.01 | +3.85% | 9 | 5,443 | 0.88 | 0.10 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 3:59:44 PM EST |
| 30.16 | 0.16 | 0.32 | 0.28 | +0.04 | +16.67% | 4 | 618 | 0.83 | 0.08 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 3:59:44 PM EST |
| 31.16 | 0.00 | 0.32 | 0.20 | 0.00 | 0.00% | 0 | 11 | 0.93 | 0.07 | 0.02 | -0.01 | 1/16/2025 | 2/21/2025 3:59:44 PM EST |
| 32.16 | 0.03 | 0.28 | 0.10 | 0.00 | 0.00% | 0 | 48 | 0.78 | 0.05 | 0.02 | 0.00 | 1/16/2025 | 2/21/2025 3:59:44 PM EST |
| 33.16 | 0.00 | 0.48 | 0.05 | 0.00 | 0.00% | 0 | 69 | 1.11 | 0.05 | 0.02 | 0.00 | 2/12/2025 | 2/21/2025 3:59:44 PM EST |
| 34.16 | 0.05 | 0.12 | 0.05 | 0.00 | 0.00% | 0 | 389 | 0.80 | 0.03 | 0.01 | 0.00 | 2/12/2025 | 2/21/2025 3:59:44 PM EST |
| 39.16 | 0.02 | 0.20 | 0.09 | 0.00 | 0.00% | 0 | 475 | 0.94 | 0.01 | 0.00 | 0.00 | 1/10/2025 | 2/21/2025 3:59:44 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.16 | 0.00 | 0.55 | % | 0 | 4 | 3.27 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:44 PM EST | |||
| 9.16 | 0.05 | 0.59 | 0.11 | 0.00 | 0.00% | 0 | 803 | 1.34 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 3:59:44 PM EST |
| 10.16 | 0.00 | 0.65 | 0.21 | 0.00 | 0.00% | 0 | 166 | 1.56 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 3:59:44 PM EST |
| 11.16 | 0.00 | 0.35 | 0.25 | -0.10 | -28.58% | 1 | 530 | 1.04 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:44 PM EST |
| 12.16 | 0.24 | 0.45 | 0.30 | -0.07 | -18.92% | 6 | 1,150 | 0.94 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:44 PM EST |
| 13.16 | 0.38 | 0.59 | 0.46 | -0.21 | -31.35% | 5 | 435 | 0.88 | 0.00 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 3:59:44 PM EST |
| 14.16 | 0.52 | 0.79 | 0.70 | -0.01 | -1.41% | 13 | 4,804 | 0.87 | -0.05 | 0.05 | 0.00 | 2/21/2025 | 2/21/2025 3:59:44 PM EST |
| 15.16 | 0.95 | 1.16 | 0.95 | -0.14 | -12.85% | 6 | 3,231 | 0.95 | -0.14 | 0.06 | 0.00 | 2/21/2025 | 2/21/2025 3:59:44 PM EST |
| 16.16 | 1.31 | 1.50 | 1.43 | -0.22 | -13.34% | 32 | 4,629 | 0.92 | -0.20 | 0.06 | -0.01 | 2/21/2025 | 2/21/2025 3:59:44 PM EST |
| 17.16 | 1.65 | 1.97 | 1.76 | -0.14 | -7.37% | 55 | 2,877 | 0.92 | -0.27 | 0.06 | -0.01 | 2/21/2025 | 2/21/2025 3:59:44 PM EST |
| 18.16 | 2.15 | 2.46 | 2.31 | -0.09 | -3.75% | 3 | 1,718 | 0.92 | -0.33 | 0.06 | -0.01 | 2/21/2025 | 2/21/2025 3:59:44 PM EST |
| 19.16 | 2.79 | 3.10 | 2.98 | -0.23 | -7.17% | 25 | 7,916 | 0.95 | -0.40 | 0.06 | -0.01 | 2/21/2025 | 2/21/2025 3:59:44 PM EST |
| 20.16 | 3.45 | 4.90 | 3.31 | -0.24 | -6.77% | 5 | 8,276 | 1.19 | -0.47 | 0.06 | -0.01 | 2/21/2025 | 2/21/2025 3:59:44 PM EST |
| 21.16 | 4.15 | 6.20 | 3.90 | -0.50 | -11.37% | 1 | 751 | 0.98 | -0.54 | 0.06 | -0.01 | 2/21/2025 | 2/21/2025 3:59:44 PM EST |
| 22.16 | 4.90 | 5.30 | 5.30 | 0.00 | 0.00% | 0 | 240 | 1.02 | -0.60 | 0.06 | -0.01 | 2/20/2025 | 2/21/2025 3:59:44 PM EST |
| 23.16 | 5.70 | 6.15 | 6.20 | 0.00 | 0.00% | 0 | 391 | 1.06 | -0.66 | 0.06 | -0.01 | 2/20/2025 | 2/21/2025 3:59:44 PM EST |
| 24.16 | 6.50 | 7.95 | 6.80 | 0.00 | 0.00% | 0 | 900 | 1.05 | -0.71 | 0.05 | -0.01 | 2/20/2025 | 2/21/2025 3:59:44 PM EST |
| 25.16 | 7.40 | 7.85 | 7.90 | 0.00 | 0.00% | 0 | 190 | 1.09 | -0.76 | 0.05 | -0.01 | 2/20/2025 | 2/21/2025 3:59:44 PM EST |
| 26.16 | 8.30 | 8.75 | 8.55 | 0.00 | 0.00% | 0 | 693 | 1.13 | -0.81 | 0.04 | -0.01 | 2/20/2025 | 2/21/2025 3:59:44 PM EST |
| 27.16 | 9.20 | 10.45 | 10.55 | 0.00 | 0.00% | 0 | 22 | 1.37 | -0.84 | 0.04 | -0.01 | 2/10/2025 | 2/21/2025 3:59:44 PM EST |
| 28.16 | 10.15 | 10.60 | 12.55 | 0.00 | 0.00% | 0 | 67 | 1.21 | -0.87 | 0.03 | -0.01 | 1/13/2025 | 2/21/2025 3:59:44 PM EST |
| 29.16 | 11.15 | 11.55 | 11.15 | -0.80 | -6.70% | 38 | 11,664 | 1.25 | -0.90 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 3:59:44 PM EST |
| 30.16 | 12.00 | 12.55 | 13.80 | 0.00 | 0.00% | 0 | 15 | 1.33 | -0.92 | 0.02 | -0.01 | 2/13/2025 | 2/21/2025 3:59:44 PM EST |
| 31.16 | 12.95 | 14.20 | 15.45 | 0.00 | 0.00% | 0 | 323 | 1.74 | -0.93 | 0.02 | -0.01 | 1/13/2025 | 2/21/2025 3:59:44 PM EST |
| 32.16 | 13.90 | 15.90 | 17.95 | 0.00 | 0.00% | 0 | 30 | 1.40 | -0.95 | 0.02 | 0.00 | 1/15/2025 | 2/21/2025 3:59:44 PM EST |
| 33.16 | 14.90 | 15.50 | 17.40 | 0.00 | 0.00% | 0 | 70 | 1.42 | -0.95 | 0.02 | 0.00 | 1/13/2025 | 2/21/2025 3:59:44 PM EST |
| 34.16 | 15.85 | 17.05 | 16.29 | -1.00 | -5.79% | 1 | 216 | 1.85 | -0.97 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 3:59:44 PM EST |
| 39.16 | 20.40 | 21.35 | 22.35 | 0.00 | 0.00% | 0 | 0 | 3.36 | -0.99 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 3:59:44 PM EST |