Options Chain for ZIM INTEGRATED SHIPPING SERV SHS (ZIM) - $15.02 as of 5/5/2025 9:37:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 7.35 | 8.15 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 8.00 | 6.55 | 7.50 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 8.50 | 6.00 | 6.95 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 9.00 | 5.60 | 6.35 | % | 0 | 0 | 1.81 | 0.99 | 0.01 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 9.50 | 5.40 | 5.90 | 5.50 | 0.00 | 0.00% | 0 | 0 | 1.65 | 0.99 | 0.01 | 0.00 | 4/30/2025 | 5/5/2025 3:59:59 PM EST |
| 10.00 | 4.90 | 5.90 | % | 0 | 0 | 1.60 | 0.97 | 0.02 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 10.50 | 4.00 | 4.85 | 2.79 | 0.00 | 0.00% | 0 | 0 | 1.53 | 0.96 | 0.03 | -0.01 | 4/21/2025 | 5/5/2025 3:59:59 PM EST |
| 11.00 | 3.85 | 4.45 | 3.26 | 0.00 | 0.00% | 0 | 1 | 1.38 | 0.93 | 0.04 | -0.01 | 4/24/2025 | 5/5/2025 3:59:59 PM EST |
| 11.50 | 1.97 | 4.25 | 4.15 | 0.00 | 0.00% | 0 | 5 | 1.14 | 0.90 | 0.05 | -0.02 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 12.00 | 3.00 | 3.45 | 2.45 | 0.00 | 0.00% | 0 | 4 | 1.22 | 0.87 | 0.06 | -0.02 | 4/25/2025 | 5/5/2025 3:59:59 PM EST |
| 12.50 | 2.02 | 2.97 | 2.54 | 0.00 | 0.00% | 0 | 29 | 1.00 | 0.83 | 0.08 | -0.02 | 4/25/2025 | 5/5/2025 3:59:59 PM EST |
| 13.00 | 2.32 | 2.68 | 2.78 | -0.02 | -0.72% | 3 | 166 | 1.00 | 0.79 | 0.09 | -0.03 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 13.50 | 1.98 | 2.43 | 2.25 | -0.33 | -12.80% | 13 | 47 | 1.05 | 0.73 | 0.11 | -0.03 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 14.00 | 1.65 | 1.82 | 1.85 | -0.31 | -14.36% | 87 | 408 | 0.91 | 0.67 | 0.12 | -0.03 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 14.50 | 1.34 | 1.52 | 1.71 | 0.00 | 0.00% | 0 | 195 | 0.89 | 0.61 | 0.13 | -0.03 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 15.00 | 1.11 | 1.21 | 1.14 | -0.22 | -16.18% | 43 | 590 | 0.87 | 0.54 | 0.14 | -0.03 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 15.50 | 0.93 | 1.01 | 0.95 | -0.33 | -25.79% | 8 | 220 | 0.89 | 0.47 | 0.14 | -0.03 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 16.00 | 0.64 | 0.79 | 0.80 | -0.20 | -20.00% | 20 | 653 | 0.83 | 0.40 | 0.14 | -0.03 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 16.50 | 0.55 | 0.67 | 0.57 | -0.28 | -32.95% | 28 | 262 | 0.87 | 0.34 | 0.13 | -0.03 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 17.00 | 0.44 | 0.51 | 0.53 | -0.16 | -23.19% | 9 | 429 | 0.87 | 0.29 | 0.12 | -0.03 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 17.50 | 0.00 | 0.40 | 0.43 | -0.07 | -14.00% | 20 | 150 | 0.69 | 0.24 | 0.11 | -0.03 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 18.00 | 0.25 | 0.33 | 0.31 | -0.06 | -16.22% | 216 | 3,466 | 0.86 | 0.20 | 0.10 | -0.02 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 18.50 | 0.19 | 0.33 | 0.24 | -0.10 | -29.42% | 4 | 121 | 0.91 | 0.17 | 0.09 | -0.02 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 19.00 | 0.12 | 0.23 | 0.18 | +0.01 | +5.89% | 3 | 89 | 0.87 | 0.14 | 0.08 | -0.02 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 19.50 | 0.00 | 0.19 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.98 | 0.11 | 0.06 | -0.02 | 5/1/2025 | 5/5/2025 3:59:59 PM EST |
| 20.00 | 0.00 | 0.16 | 0.11 | -0.05 | -31.25% | 3 | 36 | 0.98 | 0.09 | 0.06 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 20.50 | 0.00 | 0.24 | % | 0 | 0 | 1.01 | 0.08 | 0.05 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 21.00 | 0.00 | 0.11 | % | 0 | 0 | 1.01 | 0.06 | 0.04 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 22.00 | 0.00 | 1.63 | 0.03 | % | 1 | 0 | 1.48 | 0.03 | 0.02 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST | |
| 23.00 | 0.00 | 1.08 | % | 0 | 0 | 2.01 | 0.02 | 0.01 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 24.00 | 0.00 | 0.94 | 0.23 | % | 15 | 0 | 1.91 | 0.01 | 0.01 | 0.00 | 5/5/2025 | 5/5/2025 3:59:59 PM EST | |
| 25.00 | 0.00 | 0.95 | % | 0 | 0 | 1.84 | 0.01 | 0.01 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 30.00 | 0.00 | 1.15 | % | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 0.00 | 1.29 | 0.03 | 0.00 | 0.00% | 0 | 5 | 3.31 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 8.00 | 0.00 | 1.25 | % | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 8.50 | 0.00 | 2.03 | % | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 9.00 | 0.00 | 1.66 | 0.25 | 0.00 | 0.00% | 0 | 4 | 2.27 | -0.01 | 0.01 | 0.00 | 4/9/2025 | 5/5/2025 3:59:59 PM EST |
| 9.50 | 0.00 | 2.15 | % | 0 | 0 | 2.98 | -0.01 | 0.01 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 10.00 | 0.00 | 0.71 | 0.05 | 0.00 | 0.00% | 0 | 13 | 1.69 | -0.03 | 0.02 | -0.01 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 10.50 | 0.00 | 0.45 | 0.45 | 0.00 | 0.00% | 0 | 10 | 1.73 | -0.04 | 0.03 | -0.01 | 4/22/2025 | 5/5/2025 3:59:59 PM EST |
| 11.00 | 0.00 | 0.58 | 0.16 | 0.00 | 0.00% | 0 | 7 | 1.27 | -0.07 | 0.04 | -0.01 | 4/30/2025 | 5/5/2025 3:59:59 PM EST |
| 11.50 | 0.12 | 0.30 | 0.14 | 0.00 | 0.00% | 0 | 53 | 1.07 | -0.10 | 0.05 | -0.02 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 12.00 | 0.18 | 0.23 | 0.22 | -0.06 | -21.43% | 6 | 260 | 0.94 | -0.13 | 0.06 | -0.02 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 12.50 | 0.00 | 0.46 | 0.30 | 0.00 | 0.00% | 70 | 56 | 0.95 | -0.17 | 0.08 | -0.02 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 13.00 | 0.36 | 0.45 | 0.40 | +0.05 | +14.29% | 29 | 173 | 0.92 | -0.21 | 0.09 | -0.03 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 13.50 | 0.48 | 0.59 | 0.51 | +0.03 | +6.25% | 7 | 148 | 0.90 | -0.27 | 0.11 | -0.03 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 14.00 | 0.68 | 0.73 | 0.72 | +0.05 | +7.47% | 37 | 584 | 0.89 | -0.33 | 0.12 | -0.03 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 14.50 | 0.87 | 0.95 | 0.91 | +0.09 | +10.98% | 140 | 633 | 0.88 | -0.39 | 0.13 | -0.03 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 15.00 | 0.90 | 1.34 | 1.14 | +0.07 | +6.55% | 27 | 597 | 0.86 | -0.46 | 0.14 | -0.03 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 15.50 | 1.13 | 1.46 | 1.19 | 0.00 | 0.00% | 0 | 3 | 0.76 | -0.53 | 0.14 | -0.03 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 16.00 | 1.51 | 1.78 | 1.60 | 0.00 | 0.00% | 0 | 20 | 0.78 | -0.60 | 0.14 | -0.03 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 16.50 | 1.95 | 2.13 | 2.20 | +0.24 | +12.25% | 3 | 13 | 0.82 | -0.66 | 0.13 | -0.03 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 17.00 | 1.52 | 2.54 | 2.25 | 0.00 | 0.00% | 0 | 2 | 0.48 | -0.71 | 0.12 | -0.03 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 17.50 | 1.97 | 3.05 | % | 0 | 0 | 0.57 | -0.76 | 0.11 | -0.03 | 5/5/2025 3:59:59 PM EST | |||
| 18.00 | 1.76 | 3.55 | 3.30 | +0.43 | +14.99% | 2 | 2 | 0.57 | -0.80 | 0.10 | -0.02 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 18.50 | 2.24 | 3.80 | % | 0 | 0 | 1.33 | -0.83 | 0.09 | -0.02 | 5/5/2025 3:59:59 PM EST | |||
| 19.00 | 2.91 | 4.25 | % | 0 | 0 | 1.18 | -0.86 | 0.08 | -0.02 | 5/5/2025 3:59:59 PM EST | |||
| 19.50 | 2.87 | 4.90 | 6.60 | 0.00 | 0.00% | 0 | 1 | 1.30 | -0.89 | 0.06 | -0.02 | 4/22/2025 | 5/5/2025 3:59:59 PM EST |
| 20.00 | 4.70 | 5.50 | % | 0 | 0 | 1.27 | -0.91 | 0.06 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 20.50 | 5.00 | 6.05 | % | 0 | 0 | 1.15 | -0.92 | 0.05 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 21.00 | 5.85 | 6.55 | % | 0 | 0 | 1.46 | -0.94 | 0.04 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 22.00 | 6.80 | 7.55 | % | 0 | 0 | 1.52 | -0.97 | 0.02 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 23.00 | 7.30 | 8.55 | % | 0 | 0 | 1.86 | -0.98 | 0.01 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 24.00 | 8.50 | 10.00 | % | 0 | 0 | 1.81 | -0.99 | 0.01 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 25.00 | 9.85 | 10.55 | % | 0 | 0 | 2.02 | -0.99 | 0.01 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 30.00 | 14.80 | 15.50 | % | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST |