Options Chain for ZIM INTEGRATED SHIPPING SERV SHS (ZIM) - $13.49 as of 4/3/2025 9:57:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 2.85 | 5.50 | 5.62 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 4/3/2025 3:59:59 PM EST |
| 10.50 | 2.38 | 3.50 | % | 0 | 0 | 5.64 | 1.00 | 0.00 | 0.00 | 4/3/2025 3:59:59 PM EST | |||
| 11.00 | 2.21 | 2.83 | 2.66 | -1.35 | -33.67% | 5 | 1 | 6.00 | 1.00 | 0.01 | 0.00 | 4/3/2025 | 4/3/2025 3:59:59 PM EST |
| 11.50 | 1.81 | 2.23 | % | 0 | 0 | 3.49 | 0.98 | 0.04 | -0.01 | 4/3/2025 3:59:59 PM EST | |||
| 12.00 | 1.19 | 2.30 | 2.75 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.95 | 0.09 | -0.02 | 3/31/2025 | 4/3/2025 3:59:59 PM EST |
| 12.50 | 0.82 | 1.34 | 1.21 | -1.14 | -48.52% | 14 | 7 | 3.39 | 0.84 | 0.19 | -0.08 | 4/3/2025 | 4/3/2025 3:59:59 PM EST |
| 13.00 | 0.38 | 0.75 | 0.71 | -2.03 | -74.09% | 14 | 3 | 2.35 | 0.71 | 0.30 | -0.17 | 4/3/2025 | 4/3/2025 3:59:59 PM EST |
| 13.50 | 0.28 | 0.57 | 0.33 | -2.07 | -86.25% | 16 | 5 | 1.05 | 0.53 | 0.40 | -0.23 | 4/3/2025 | 4/3/2025 3:59:59 PM EST |
| 14.00 | 0.11 | 0.16 | 0.14 | -1.91 | -93.18% | 338 | 85 | 1.11 | 0.33 | 0.39 | -0.21 | 4/3/2025 | 4/3/2025 3:59:59 PM EST |
| 14.50 | 0.04 | 0.13 | 0.05 | -1.48 | -96.74% | 467 | 246 | 1.28 | 0.18 | 0.30 | -0.12 | 4/3/2025 | 4/3/2025 3:59:59 PM EST |
| 15.00 | 0.00 | 0.12 | 0.04 | -1.14 | -96.61% | 436 | 1,294 | 2.23 | 0.08 | 0.18 | -0.05 | 4/3/2025 | 4/3/2025 3:59:59 PM EST |
| 15.50 | 0.01 | 0.03 | 0.03 | -0.77 | -96.25% | 123 | 1,706 | 1.48 | 0.03 | 0.10 | -0.02 | 4/3/2025 | 4/3/2025 3:59:59 PM EST |
| 16.00 | 0.01 | 0.02 | 0.01 | -0.47 | -97.92% | 402 | 3,632 | 1.61 | 0.01 | 0.04 | -0.01 | 4/3/2025 | 4/3/2025 3:59:59 PM EST |
| 16.50 | 0.00 | 0.01 | 0.01 | -0.24 | -96.00% | 239 | 1,291 | 1.76 | 0.00 | 0.01 | 0.00 | 4/3/2025 | 4/3/2025 3:59:59 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | -0.13 | -92.86% | 285 | 4,285 | 1.99 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 4/3/2025 3:59:59 PM EST |
| 17.50 | 0.00 | 0.07 | 0.02 | -0.05 | -71.43% | 5 | 586 | 3.11 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 4/3/2025 3:59:59 PM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | -0.02 | -66.67% | 43 | 333 | 2.42 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 4/3/2025 3:59:59 PM EST |
| 18.50 | 0.00 | 0.64 | 0.01 | -0.02 | -66.67% | 1 | 266 | 6.92 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 4/3/2025 3:59:59 PM EST |
| 19.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 280 | 2.81 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 4/3/2025 3:59:59 PM EST |
| 19.50 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 263 | 3.85 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 4/3/2025 3:59:59 PM EST |
| 20.00 | 0.00 | 0.01 | 0.05 | 0.00 | 0.00% | 0 | 286 | 3.18 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 4/3/2025 3:59:59 PM EST |
| 20.50 | 0.00 | 0.02 | 0.11 | 0.00 | 0.00% | 0 | 63 | 3.68 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 4/3/2025 3:59:59 PM EST |
| 21.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,770 | 0.00 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 4/3/2025 3:59:59 PM EST |
| 21.50 | 0.00 | 0.02 | 0.31 | 0.00 | 0.00% | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 4/3/2025 3:59:59 PM EST |
| 22.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 204 | 0.00 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 4/3/2025 3:59:59 PM EST |
| 22.50 | 0.00 | 0.02 | 0.11 | 0.00 | 0.00% | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 4/3/2025 3:59:59 PM EST |
| 23.00 | 0.00 | 0.02 | 0.08 | 0.00 | 0.00% | 0 | 94 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 4/3/2025 3:59:59 PM EST |
| 23.50 | 0.00 | 0.02 | 0.30 | 0.00 | 0.00% | 0 | 316 | 0.00 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 4/3/2025 3:59:59 PM EST |
| 24.00 | 0.00 | 0.02 | 0.67 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 4/3/2025 3:59:59 PM EST |
| 24.50 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 4/3/2025 3:59:59 PM EST |
| 25.00 | 0.00 | 0.22 | 0.01 | 0.00 | 0.00% | 0 | 68 | 0.00 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 4/3/2025 3:59:59 PM EST |
| 25.50 | 0.00 | 0.02 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:59 PM EST | |||
| 26.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 4/3/2025 3:59:59 PM EST |
| 26.50 | 0.00 | 0.02 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:59 PM EST | |||
| 27.00 | 0.00 | 0.02 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:59 PM EST | |||
| 27.50 | 0.00 | 0.22 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:59 PM EST | |||
| 28.00 | 0.00 | 0.02 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:59 PM EST | |||
| 28.50 | 0.00 | 0.02 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:59 PM EST | |||
| 29.00 | 0.00 | 0.02 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:59 PM EST | |||
| 29.50 | 0.00 | 0.22 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:59 PM EST | |||
| 30.00 | 0.00 | 0.22 | 0.01 | 0.00 | 0.00% | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 4/3/2025 3:59:59 PM EST |
| 30.50 | 0.00 | 0.22 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:59 PM EST | |||
| 31.00 | 0.00 | 0.02 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:59 PM EST | |||
| 31.50 | 0.00 | 0.22 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:59 PM EST | |||
| 32.00 | 0.00 | 0.22 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:59 PM EST | |||
| 32.50 | 0.00 | 0.02 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:59 PM EST | |||
| 33.00 | 0.00 | 0.02 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:59 PM EST | |||
| 33.50 | 0.00 | 0.02 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:59 PM EST | |||
| 34.00 | 0.00 | 0.22 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:59 PM EST | |||
| 34.50 | 0.00 | 0.22 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:59 PM EST | |||
| 35.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:59 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 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 3 | 2.80 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 4/3/2025 3:59:59 PM EST |
| 10.50 | 0.00 | 0.76 | % | 0 | 0 | 7.80 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:59 PM EST | |||
| 11.00 | 0.00 | 0.76 | 0.32 | 0.00 | 0.00% | 0 | 1 | 6.98 | 0.00 | 0.01 | 0.00 | 3/5/2025 | 4/3/2025 3:59:59 PM EST |
| 11.50 | 0.00 | 0.05 | % | 0 | 0 | 2.28 | -0.02 | 0.04 | -0.01 | 4/3/2025 3:59:59 PM EST | |||
| 12.00 | 0.00 | 0.30 | 0.02 | 0.00 | 0.00% | 13 | 79 | 3.35 | -0.05 | 0.09 | -0.02 | 4/3/2025 | 4/3/2025 3:59:59 PM EST |
| 12.50 | 0.01 | 0.05 | 0.04 | -0.01 | -20.00% | 55 | 24 | 1.03 | -0.16 | 0.19 | -0.08 | 4/3/2025 | 4/3/2025 3:59:59 PM EST |
| 13.00 | 0.09 | 0.14 | 0.10 | +0.09 | +900.00% | 86 | 55 | 1.00 | -0.29 | 0.30 | -0.17 | 4/3/2025 | 4/3/2025 3:59:59 PM EST |
| 13.50 | 0.28 | 0.34 | 0.32 | +0.31 | +3,100.00% | 407 | 93 | 1.13 | -0.47 | 0.40 | -0.23 | 4/3/2025 | 4/3/2025 3:59:59 PM EST |
| 14.00 | 0.55 | 0.78 | 0.60 | +0.57 | +1,900.00% | 626 | 516 | 1.60 | -0.67 | 0.39 | -0.21 | 4/3/2025 | 4/3/2025 3:59:59 PM EST |
| 14.50 | 0.90 | 1.75 | 1.01 | +0.97 | +2,425.00% | 388 | 1,486 | 5.26 | -0.82 | 0.30 | -0.12 | 4/3/2025 | 4/3/2025 3:59:59 PM EST |
| 15.00 | 1.27 | 1.71 | 1.49 | +1.40 | +1,555.56% | 549 | 2,555 | 3.25 | -0.92 | 0.18 | -0.05 | 4/3/2025 | 4/3/2025 3:59:59 PM EST |
| 15.50 | 1.95 | 2.63 | 2.04 | +1.86 | +1,033.34% | 284 | 618 | 6.35 | -0.97 | 0.10 | -0.02 | 4/3/2025 | 4/3/2025 3:59:59 PM EST |
| 16.00 | 2.44 | 2.60 | 2.50 | +2.15 | +614.29% | 18 | 410 | 4.23 | -0.99 | 0.04 | -0.01 | 4/3/2025 | 4/3/2025 3:59:59 PM EST |
| 16.50 | 2.95 | 3.05 | 2.96 | +2.20 | +289.48% | 22 | 139 | 6.09 | -1.00 | 0.01 | 0.00 | 4/3/2025 | 4/3/2025 3:59:59 PM EST |
| 17.00 | 3.45 | 3.55 | 3.11 | +1.98 | +175.23% | 1 | 366 | 8.03 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 4/3/2025 3:59:59 PM EST |
| 17.50 | 2.99 | 4.05 | 3.55 | +1.87 | +111.31% | 2 | 344 | 6.08 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 4/3/2025 3:59:59 PM EST |
| 18.00 | 4.45 | 4.55 | 4.29 | +1.04 | +32.00% | 2 | 13 | 8.85 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 4/3/2025 3:59:59 PM EST |
| 18.50 | 4.95 | 6.05 | 2.53 | 0.00 | 0.00% | 0 | 55 | 9.22 | -1.00 | 0.00 | 0.00 | 4/2/2025 | 4/3/2025 3:59:59 PM EST |
| 19.00 | 5.25 | 5.65 | 4.80 | +1.75 | +57.38% | 1 | 17 | 8.40 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 4/3/2025 3:59:59 PM EST |
| 19.50 | 5.75 | 6.25 | 3.95 | 0.00 | 0.00% | 0 | 25 | 9.94 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 4/3/2025 3:59:59 PM EST |
| 20.00 | 6.45 | 7.55 | 5.85 | +1.79 | +44.09% | 1 | 22 | 8.20 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 4/3/2025 3:59:59 PM EST |
| 20.50 | 6.70 | 7.90 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/3/2025 3:59:59 PM EST | |||
| 21.00 | 6.15 | 8.85 | 3.75 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 4/3/2025 3:59:59 PM EST |
| 21.50 | 6.75 | 9.25 | 6.18 | 0.00 | 0.00% | 0 | 0 | 9.73 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 4/3/2025 3:59:59 PM EST |
| 22.00 | 7.25 | 8.65 | 4.70 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 4/3/2025 3:59:59 PM EST |
| 22.50 | 8.45 | 10.60 | 5.10 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 4/3/2025 3:59:59 PM EST |
| 23.00 | 9.45 | 10.55 | 7.32 | 0.00 | 0.00% | 0 | 17 | 0.00 | -1.00 | 0.00 | 0.00 | 3/12/2025 | 4/3/2025 3:59:59 PM EST |
| 23.50 | 9.80 | 10.15 | 6.00 | 0.00 | 0.00% | 0 | 1 | 9.31 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 4/3/2025 3:59:59 PM EST |
| 24.00 | 10.25 | 11.95 | 9.20 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 4/3/2025 3:59:59 PM EST |
| 24.50 | 10.85 | 11.15 | 7.60 | 0.00 | 0.00% | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 3/12/2025 | 4/3/2025 3:59:59 PM EST |
| 25.00 | 11.30 | 11.90 | 8.50 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/13/2025 | 4/3/2025 3:59:59 PM EST |
| 25.50 | 10.70 | 12.90 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/3/2025 3:59:59 PM EST | |||
| 26.00 | 12.15 | 13.90 | 9.86 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/18/2025 | 4/3/2025 3:59:59 PM EST |
| 26.50 | 11.65 | 14.35 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/3/2025 3:59:59 PM EST | |||
| 27.00 | 12.95 | 14.25 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/3/2025 3:59:59 PM EST | |||
| 27.50 | 12.70 | 15.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/3/2025 3:59:59 PM EST | |||
| 28.00 | 14.25 | 15.55 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/3/2025 3:59:59 PM EST | |||
| 28.50 | 14.75 | 17.40 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/3/2025 3:59:59 PM EST | |||
| 29.00 | 14.25 | 17.10 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/3/2025 3:59:59 PM EST | |||
| 29.50 | 14.70 | 17.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/3/2025 3:59:59 PM EST | |||
| 30.00 | 16.25 | 17.70 | 13.94 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/18/2025 | 4/3/2025 3:59:59 PM EST |
| 30.50 | 15.90 | 18.60 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/3/2025 3:59:59 PM EST | |||
| 31.00 | 17.10 | 18.55 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/3/2025 3:59:59 PM EST | |||
| 31.50 | 17.80 | 18.15 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/3/2025 3:59:59 PM EST | |||
| 32.00 | 17.30 | 19.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/3/2025 3:59:59 PM EST | |||
| 32.50 | 18.80 | 19.15 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/3/2025 3:59:59 PM EST | |||
| 33.00 | 19.25 | 21.20 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/3/2025 3:59:59 PM EST | |||
| 33.50 | 19.35 | 21.70 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/3/2025 3:59:59 PM EST | |||
| 34.00 | 20.30 | 22.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/3/2025 3:59:59 PM EST | |||
| 34.50 | 20.45 | 22.30 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/3/2025 3:59:59 PM EST | |||
| 35.00 | 21.15 | 22.95 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/3/2025 3:59:59 PM EST |