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 | 5.30 | 5.80 | 5.24 | 0.00 | 0.00% | 0 | 4 | 1.05 | 0.98 | 0.01 | 0.00 | 3/25/2025 | 3/28/2025 4:00:03 PM EST |
| 11.00 | 4.45 | 4.95 | % | 0 | 0 | 0.96 | 0.95 | 0.03 | -0.01 | 3/28/2025 4:00:03 PM EST | |||
| 12.00 | 3.50 | 4.10 | 3.55 | 0.00 | 0.00% | 0 | 3 | 0.92 | 0.90 | 0.05 | -0.01 | 3/25/2025 | 3/28/2025 4:00:03 PM EST |
| 13.00 | 2.60 | 2.98 | 2.97 | 0.00 | 0.00% | 0 | 14 | 0.62 | 0.83 | 0.07 | -0.01 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 14.00 | 1.99 | 2.75 | 2.07 | 0.00 | 0.00% | 0 | 2 | 0.63 | 0.73 | 0.10 | -0.01 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 15.00 | 1.32 | 1.60 | 1.60 | +0.01 | +0.63% | 12 | 3,005 | 0.50 | 0.62 | 0.12 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 16.00 | 1.01 | 1.33 | 1.10 | +0.01 | +0.92% | 37 | 209 | 0.58 | 0.50 | 0.13 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 17.00 | 0.00 | 1.11 | 0.72 | -0.08 | -10.00% | 391 | 314 | 0.76 | 0.38 | 0.12 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 18.00 | 0.33 | 0.51 | 0.51 | +0.01 | +2.00% | 10 | 422 | 0.52 | 0.28 | 0.11 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 19.00 | 0.20 | 0.37 | 0.31 | 0.00 | 0.00% | 0 | 42 | 0.53 | 0.20 | 0.09 | -0.01 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 20.00 | 0.15 | 0.22 | 0.18 | +0.02 | +12.50% | 46 | 98 | 0.54 | 0.16 | 0.07 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 21.00 | 0.00 | 0.34 | 0.16 | 0.00 | 0.00% | 0 | 6 | 0.74 | 0.09 | 0.05 | -0.01 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 22.00 | 0.05 | 0.66 | % | 0 | 0 | 0.77 | 0.07 | 0.04 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 23.00 | 0.05 | 0.14 | 0.09 | -0.05 | -35.72% | 27 | 10 | 0.64 | 0.06 | 0.03 | 0.00 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 24.00 | 0.00 | 0.25 | % | 0 | 0 | 0.87 | 0.03 | 0.02 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 25.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 4 | 0.88 | 0.02 | 0.02 | 0.00 | 3/24/2025 | 3/28/2025 4:00:03 PM EST |
| 26.00 | 0.00 | 0.48 | % | 0 | 0 | 1.17 | 0.01 | 0.01 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 27.00 | 0.00 | 0.46 | % | 0 | 0 | 1.21 | 0.01 | 0.01 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 30.00 | 0.00 | 0.08 | 0.01 | 0.00 | 0.00% | 0 | 10 | 0.94 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:03 PM EST |
| 35.00 | 0.00 | 0.38 | % | 0 | 0 | 1.49 | 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 | 0.68 | 0.14 | 0.00 | 0.00% | 0 | 5 | 1.41 | -0.02 | 0.01 | 0.00 | 3/25/2025 | 3/28/2025 4:00:03 PM EST |
| 11.00 | 0.00 | 0.74 | % | 0 | 0 | 1.24 | -0.05 | 0.03 | -0.01 | 3/28/2025 4:00:03 PM EST | |||
| 12.00 | 0.00 | 0.21 | 0.22 | 0.00 | 0.00% | 0 | 28 | 0.64 | -0.10 | 0.05 | -0.01 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 13.00 | 0.00 | 0.37 | 0.33 | 0.00 | 0.00% | 0 | 49 | 0.62 | -0.17 | 0.07 | -0.01 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 14.00 | 0.46 | 0.76 | 0.60 | 0.00 | 0.00% | 400 | 271 | 0.59 | -0.27 | 0.10 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 15.00 | 0.92 | 1.03 | 1.05 | +0.05 | +5.00% | 14 | 177 | 0.57 | -0.38 | 0.12 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 16.00 | 1.16 | 1.65 | 1.50 | -0.02 | -1.32% | 13 | 260 | 0.53 | -0.50 | 0.13 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 17.00 | 1.91 | 2.44 | 2.10 | 0.00 | 0.00% | 1 | 56 | 0.58 | -0.62 | 0.12 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 18.00 | 2.60 | 3.00 | 2.63 | -0.42 | -13.77% | 3 | 39 | 0.67 | -0.72 | 0.11 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 19.00 | 2.98 | 3.90 | 3.35 | -0.49 | -12.76% | 3 | 17 | 0.41 | -0.80 | 0.09 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 20.00 | 4.45 | 4.80 | 4.74 | 0.00 | 0.00% | 0 | 12 | 0.70 | -0.84 | 0.07 | -0.01 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 21.00 | 5.40 | 6.00 | % | 0 | 0 | 1.13 | -0.91 | 0.05 | -0.01 | 3/28/2025 4:00:03 PM EST | |||
| 22.00 | 6.30 | 6.90 | % | 0 | 0 | 1.27 | -0.93 | 0.04 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 23.00 | 7.30 | 7.80 | % | 0 | 0 | 1.11 | -0.94 | 0.03 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 24.00 | 8.35 | 8.90 | % | 0 | 0 | 1.30 | -0.97 | 0.02 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 25.00 | 9.40 | 9.60 | % | 0 | 0 | 1.34 | -0.98 | 0.02 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 26.00 | 10.30 | 10.75 | % | 0 | 0 | 1.34 | -0.99 | 0.01 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 27.00 | 11.30 | 11.70 | % | 0 | 0 | 1.46 | -0.99 | 0.01 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 30.00 | 14.30 | 14.75 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 35.00 | 19.30 | 19.75 | % | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST |