Options Chain for ZIM INTEGRATED SHIPPING SERV SHS (ZIM) - $13.77 as of 4/24/2025 10:09:16 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 6.05 | 6.70 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 4/23/2025 3:59:48 PM EST | |||
| 8.00 | 5.65 | 6.25 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 4/23/2025 3:59:48 PM EST | |||
| 8.50 | 5.20 | 5.70 | % | 0 | 0 | 1.63 | 0.99 | 0.02 | 0.00 | 4/23/2025 3:59:48 PM EST | |||
| 9.00 | 4.60 | 5.30 | % | 0 | 0 | 1.48 | 0.96 | 0.03 | 0.00 | 4/23/2025 3:59:48 PM EST | |||
| 9.50 | 4.05 | 4.85 | % | 0 | 0 | 1.40 | 0.94 | 0.04 | 0.00 | 4/23/2025 3:59:48 PM EST | |||
| 10.00 | 2.87 | 4.35 | % | 0 | 0 | 1.31 | 0.91 | 0.05 | -0.01 | 4/23/2025 3:59:48 PM EST | |||
| 10.50 | 2.46 | 3.90 | % | 0 | 0 | 1.26 | 0.87 | 0.06 | -0.01 | 4/23/2025 3:59:48 PM EST | |||
| 11.00 | 2.63 | 3.45 | % | 0 | 0 | 1.09 | 0.83 | 0.08 | -0.01 | 4/23/2025 3:59:48 PM EST | |||
| 11.50 | 1.95 | 3.05 | % | 0 | 0 | 0.79 | 0.79 | 0.09 | -0.01 | 4/23/2025 3:59:48 PM EST | |||
| 12.00 | 1.09 | 2.73 | 2.65 | 0.00 | 0.00% | 0 | 2 | 0.74 | 0.74 | 0.10 | -0.01 | 4/23/2025 | 4/23/2025 3:59:48 PM EST |
| 12.50 | 1.20 | 2.26 | 2.21 | 0.00 | 0.00% | 0 | 5 | 0.77 | 0.68 | 0.11 | -0.01 | 4/11/2025 | 4/23/2025 3:59:48 PM EST |
| 13.00 | 1.15 | 2.14 | % | 0 | 0 | 0.76 | 0.62 | 0.12 | -0.01 | 4/23/2025 3:59:48 PM EST | |||
| 13.50 | 0.86 | 1.99 | 1.24 | 0.00 | 0.00% | 0 | 2 | 0.73 | 0.56 | 0.13 | -0.02 | 4/17/2025 | 4/23/2025 3:59:48 PM EST |
| 14.00 | 0.82 | 1.42 | 1.19 | 0.00 | 0.00% | 0 | 5 | 0.83 | 0.49 | 0.13 | -0.02 | 4/23/2025 | 4/23/2025 3:59:48 PM EST |
| 14.50 | 0.00 | 1.00 | 1.00 | 0.00 | 0.00% | 0 | 34 | 0.69 | 0.43 | 0.13 | -0.01 | 4/23/2025 | 4/23/2025 3:59:48 PM EST |
| 15.00 | 0.00 | 0.97 | 0.52 | 0.00 | 0.00% | 0 | 2,015 | 0.72 | 0.37 | 0.12 | -0.01 | 4/23/2025 | 4/23/2025 3:59:48 PM EST |
| 15.50 | 0.00 | 0.81 | 0.74 | 0.00 | 0.00% | 0 | 2 | 0.78 | 0.32 | 0.12 | -0.01 | 4/23/2025 | 4/23/2025 3:59:48 PM EST |
| 16.00 | 0.28 | 0.59 | % | 0 | 0 | 0.80 | 0.27 | 0.11 | -0.01 | 4/23/2025 3:59:48 PM EST | |||
| 16.50 | 0.00 | 1.17 | % | 0 | 0 | 0.84 | 0.23 | 0.10 | -0.01 | 4/23/2025 3:59:48 PM EST | |||
| 17.00 | 0.00 | 0.54 | % | 0 | 0 | 0.84 | 0.19 | 0.09 | -0.01 | 4/23/2025 3:59:48 PM EST | |||
| 17.50 | 0.00 | 0.87 | % | 0 | 0 | 0.85 | 0.16 | 0.08 | -0.01 | 4/23/2025 3:59:48 PM EST | |||
| 18.00 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 5 | 0.73 | 0.15 | 0.07 | -0.01 | 4/23/2025 | 4/23/2025 3:59:48 PM EST |
| 18.50 | 0.00 | 0.57 | 0.19 | 0.00 | 0.00% | 0 | 4 | 0.86 | 0.12 | 0.06 | -0.01 | 4/14/2025 | 4/23/2025 3:59:48 PM EST |
| 19.00 | 0.00 | 0.26 | % | 0 | 0 | 0.87 | 0.10 | 0.05 | -0.01 | 4/23/2025 3:59:48 PM EST | |||
| 20.00 | 0.00 | 0.81 | % | 0 | 0 | 0.91 | 0.08 | 0.04 | -0.01 | 4/23/2025 3:59:48 PM EST | |||
| 21.00 | 0.00 | 1.20 | % | 0 | 0 | 1.50 | 0.04 | 0.03 | 0.00 | 4/23/2025 3:59:48 PM EST | |||
| 22.00 | 0.00 | 1.80 | % | 0 | 0 | 1.37 | 0.03 | 0.02 | 0.00 | 4/23/2025 3:59:48 PM EST | |||
| 25.00 | 0.00 | 1.00 | % | 0 | 0 | 1.53 | 0.01 | 0.01 | 0.00 | 4/23/2025 3:59:48 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 | 1.95 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 4/23/2025 3:59:48 PM EST | |||
| 8.00 | 0.00 | 1.80 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 4/23/2025 3:59:48 PM EST | |||
| 8.50 | 0.00 | 1.50 | % | 0 | 0 | 1.65 | -0.01 | 0.02 | 0.00 | 4/23/2025 3:59:48 PM EST | |||
| 9.00 | 0.00 | 1.80 | % | 0 | 0 | 1.08 | -0.04 | 0.03 | 0.00 | 4/23/2025 3:59:48 PM EST | |||
| 9.50 | 0.00 | 1.09 | 0.20 | 0.00 | 0.00% | 0 | 5 | 1.05 | -0.06 | 0.04 | 0.00 | 4/22/2025 | 4/23/2025 3:59:48 PM EST |
| 10.00 | 0.00 | 1.39 | % | 0 | 0 | 1.00 | -0.09 | 0.05 | -0.01 | 4/23/2025 3:59:48 PM EST | |||
| 10.50 | 0.00 | 1.07 | % | 0 | 0 | 0.97 | -0.13 | 0.06 | -0.01 | 4/23/2025 3:59:48 PM EST | |||
| 11.00 | 0.00 | 0.98 | % | 0 | 0 | 0.90 | -0.17 | 0.08 | -0.01 | 4/23/2025 3:59:48 PM EST | |||
| 11.50 | 0.00 | 1.12 | 0.62 | 0.00 | 0.00% | 0 | 5 | 0.90 | -0.21 | 0.09 | -0.01 | 4/21/2025 | 4/23/2025 3:59:48 PM EST |
| 12.00 | 0.36 | 0.75 | 0.64 | 0.00 | 0.00% | 0 | 4 | 0.61 | -0.26 | 0.10 | -0.01 | 4/22/2025 | 4/23/2025 3:59:48 PM EST |
| 12.50 | 0.50 | 1.16 | 0.90 | 0.00 | 0.00% | 0 | 5 | 0.82 | -0.32 | 0.11 | -0.01 | 4/22/2025 | 4/23/2025 3:59:48 PM EST |
| 13.00 | 0.00 | 1.18 | 1.35 | 0.00 | 0.00% | 0 | 7 | 0.88 | -0.38 | 0.12 | -0.01 | 4/22/2025 | 4/23/2025 3:59:48 PM EST |
| 13.50 | 0.00 | 1.55 | 1.10 | 0.00 | 0.00% | 0 | 10 | 0.70 | -0.44 | 0.13 | -0.02 | 4/23/2025 | 4/23/2025 3:59:48 PM EST |
| 14.00 | 0.87 | 1.72 | 1.97 | 0.00 | 0.00% | 0 | 2 | 0.53 | -0.51 | 0.13 | -0.02 | 4/21/2025 | 4/23/2025 3:59:48 PM EST |
| 14.50 | 0.86 | 2.16 | 1.88 | 0.00 | 0.00% | 0 | 6 | 0.90 | -0.57 | 0.13 | -0.01 | 4/15/2025 | 4/23/2025 3:59:48 PM EST |
| 15.00 | 1.04 | 2.51 | 2.64 | 0.00 | 0.00% | 0 | 13 | 0.72 | -0.63 | 0.12 | -0.01 | 4/22/2025 | 4/23/2025 3:59:48 PM EST |
| 15.50 | 1.21 | 2.83 | 2.98 | 0.00 | 0.00% | 0 | 3 | 0.48 | -0.68 | 0.12 | -0.01 | 4/22/2025 | 4/23/2025 3:59:48 PM EST |
| 16.00 | 1.59 | 3.20 | 2.80 | 0.00 | 0.00% | 0 | 3 | 0.50 | -0.73 | 0.11 | -0.01 | 4/23/2025 | 4/23/2025 3:59:48 PM EST |
| 16.50 | 1.94 | 3.70 | % | 0 | 0 | 1.04 | -0.77 | 0.10 | -0.01 | 4/23/2025 3:59:48 PM EST | |||
| 17.00 | 2.31 | 4.15 | % | 0 | 0 | 1.12 | -0.81 | 0.09 | -0.01 | 4/23/2025 3:59:48 PM EST | |||
| 17.50 | 2.82 | 4.55 | 4.18 | 0.00 | 0.00% | 0 | 1 | 1.15 | -0.84 | 0.08 | -0.01 | 4/11/2025 | 4/23/2025 3:59:48 PM EST |
| 18.00 | 3.80 | 5.05 | % | 0 | 0 | 1.21 | -0.85 | 0.07 | -0.01 | 4/23/2025 3:59:48 PM EST | |||
| 18.50 | 4.45 | 5.50 | % | 0 | 0 | 1.24 | -0.88 | 0.06 | -0.01 | 4/23/2025 3:59:48 PM EST | |||
| 19.00 | 5.00 | 6.00 | % | 0 | 0 | 1.26 | -0.90 | 0.05 | -0.01 | 4/23/2025 3:59:48 PM EST | |||
| 20.00 | 5.90 | 7.00 | % | 0 | 0 | 1.33 | -0.92 | 0.04 | -0.01 | 4/23/2025 3:59:48 PM EST | |||
| 21.00 | 6.85 | 7.95 | % | 0 | 0 | 1.42 | -0.96 | 0.03 | 0.00 | 4/23/2025 3:59:48 PM EST | |||
| 22.00 | 7.80 | 8.95 | % | 0 | 0 | 1.51 | -0.97 | 0.02 | 0.00 | 4/23/2025 3:59:48 PM EST | |||
| 25.00 | 10.80 | 11.90 | % | 0 | 0 | 1.71 | -0.99 | 0.01 | 0.00 | 4/23/2025 3:59:48 PM EST |