Options Chain for ZIM INTEGRATED SHIPPING SERV SHS (ZIM) - $17.23 as of 5/29/2025 9:07:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 8.20 | 10.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2025 4:00:06 PM EST | |||
| 8.00 | 8.05 | 10.25 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2025 4:00:06 PM EST | |||
| 8.50 | 8.05 | 8.80 | % | 0 | 0 | 8.97 | 1.00 | 0.00 | 0.00 | 5/29/2025 4:00:06 PM EST | |||
| 9.00 | 7.40 | 8.95 | 9.02 | 0.00 | 0.00% | 0 | 3 | 7.71 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/29/2025 4:00:06 PM EST |
| 9.50 | 6.40 | 8.45 | 8.54 | 0.00 | 0.00% | 0 | 0 | 9.14 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/29/2025 4:00:06 PM EST |
| 10.00 | 7.05 | 8.65 | 8.81 | 0.00 | 0.00% | 0 | 1 | 7.66 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/29/2025 4:00:06 PM EST |
| 10.50 | 5.55 | 8.65 | 9.23 | 0.00 | 0.00% | 0 | 1 | 9.80 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 5/29/2025 4:00:06 PM EST |
| 11.00 | 5.15 | 6.45 | 2.80 | 0.00 | 0.00% | 0 | 0 | 6.56 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 5/29/2025 4:00:06 PM EST |
| 11.50 | 4.60 | 6.65 | 2.86 | 0.00 | 0.00% | 0 | 1 | 6.03 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 5/29/2025 4:00:06 PM EST |
| 12.00 | 5.05 | 6.40 | 6.69 | 0.00 | 0.00% | 0 | 30 | 5.15 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/29/2025 4:00:06 PM EST |
| 12.50 | 3.75 | 4.90 | 1.70 | 0.00 | 0.00% | 0 | 5 | 5.04 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 5/29/2025 4:00:06 PM EST |
| 13.00 | 4.05 | 4.35 | 5.10 | 0.00 | 0.00% | 0 | 23 | 3.85 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/29/2025 4:00:06 PM EST |
| 13.50 | 2.71 | 4.45 | 4.00 | 0.00 | 0.00% | 0 | 1 | 3.79 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/29/2025 4:00:06 PM EST |
| 14.00 | 2.81 | 3.55 | 3.20 | -0.83 | -20.60% | 135 | 227 | 3.64 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 14.50 | 2.44 | 2.88 | 4.33 | 0.00 | 0.00% | 0 | 22 | 3.39 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 5/29/2025 4:00:06 PM EST |
| 15.00 | 1.80 | 2.59 | 2.27 | -0.38 | -14.34% | 31 | 1,909 | 2.89 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 15.50 | 1.41 | 2.43 | 1.90 | 0.00 | 0.00% | 0 | 690 | 4.09 | 1.00 | 0.02 | 0.00 | 5/28/2025 | 5/29/2025 4:00:06 PM EST |
| 16.00 | 0.95 | 1.60 | 1.39 | +0.19 | +15.84% | 110 | 459 | 1.61 | 0.95 | 0.15 | -0.02 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 16.50 | 0.71 | 1.78 | 0.89 | -0.12 | -11.89% | 116 | 166 | 4.06 | 0.84 | 0.34 | -0.08 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 17.00 | 0.25 | 1.15 | 0.35 | 0.00 | 0.00% | 234 | 1,569 | 1.39 | 0.63 | 0.55 | -0.13 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 17.50 | 0.07 | 0.12 | 0.12 | -0.01 | -7.70% | 286 | 517 | 0.56 | 0.35 | 0.54 | -0.12 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 18.00 | 0.04 | 0.06 | 0.04 | -0.06 | -60.00% | 541 | 3,750 | 0.77 | 0.14 | 0.30 | -0.04 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 18.50 | 0.01 | 0.03 | 0.01 | -0.07 | -87.50% | 502 | 449 | 0.88 | 0.04 | 0.11 | -0.01 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 19.00 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 118 | 515 | 1.13 | 0.01 | 0.03 | 0.00 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 19.50 | 0.00 | 0.09 | 0.02 | +0.01 | +100.00% | 120 | 333 | 1.84 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 29 | 7,921 | 1.41 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 20.50 | 0.00 | 0.09 | 0.01 | 0.00 | 0.00% | 0 | 864 | 2.42 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 4:00:06 PM EST |
| 21.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 5 | 753 | 1.78 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 21.50 | 0.00 | 0.09 | 0.10 | 0.00 | 0.00% | 0 | 79 | 2.89 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/29/2025 4:00:06 PM EST |
| 22.00 | 0.00 | 1.43 | 0.01 | 0.00 | 0.00% | 0 | 268 | 8.10 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/29/2025 4:00:06 PM EST |
| 22.50 | 0.00 | 0.04 | 0.12 | 0.00 | 0.00% | 0 | 6 | 2.83 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/29/2025 4:00:06 PM EST |
| 23.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 52 | 2.69 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/29/2025 4:00:06 PM EST |
| 23.50 | 0.00 | 1.07 | % | 0 | 0 | 7.87 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:06 PM EST | |||
| 24.00 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 57 | 3.49 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/29/2025 4:00:06 PM EST |
| 24.50 | 0.00 | 0.50 | % | 0 | 0 | 6.33 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:06 PM EST | |||
| 25.00 | 0.00 | 0.01 | 0.05 | 0.00 | 0.00% | 0 | 44 | 3.02 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/29/2025 4:00:06 PM EST |
| 25.50 | 0.00 | 2.13 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:06 PM EST | |||
| 26.00 | 0.00 | 2.13 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:06 PM EST | |||
| 26.50 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:06 PM EST | |||
| 27.00 | 0.00 | 2.13 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:06 PM EST | |||
| 28.00 | 0.00 | 1.99 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:06 PM EST | |||
| 30.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/29/2025 4:00:06 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 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:06 PM EST | |||
| 8.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:06 PM EST | |||
| 8.50 | 0.00 | 2.13 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:06 PM EST | |||
| 9.00 | 0.00 | 1.12 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:06 PM EST | |||
| 9.50 | 0.00 | 0.12 | 0.20 | 0.00 | 0.00% | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/29/2025 4:00:06 PM EST |
| 10.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:06 PM EST | |||
| 10.50 | 0.00 | 1.13 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:06 PM EST | |||
| 11.00 | 0.00 | 2.13 | 0.01 | 0.00 | 0.00% | 0 | 65 | 0.00 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/29/2025 4:00:06 PM EST |
| 11.50 | 0.00 | 1.13 | 0.05 | 0.00 | 0.00% | 0 | 64 | 0.00 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/29/2025 4:00:06 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 118 | 3.05 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 4:00:06 PM EST |
| 12.50 | 0.00 | 1.13 | 0.10 | 0.00 | 0.00% | 0 | 24 | 9.43 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/29/2025 4:00:06 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 236 | 2.44 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/29/2025 4:00:06 PM EST |
| 13.50 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 2 | 124 | 2.15 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 14.00 | 0.00 | 0.02 | 0.06 | 0.00 | 0.00% | 0 | 24 | 2.08 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 4:00:06 PM EST |
| 14.50 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 222 | 2.03 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 4:00:06 PM EST |
| 15.00 | 0.00 | 0.07 | 0.01 | -0.03 | -75.00% | 56 | 157 | 1.94 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 15.50 | 0.02 | 0.48 | 0.30 | +0.28 | +1,400.00% | 11 | 88 | 3.31 | 0.00 | 0.02 | 0.00 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 16.00 | 0.02 | 0.03 | 0.03 | -0.04 | -57.15% | 37 | 130 | 0.96 | -0.05 | 0.15 | -0.02 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 16.50 | 0.00 | 0.11 | 0.07 | -0.05 | -41.67% | 9 | 153 | 0.79 | -0.16 | 0.34 | -0.08 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 17.00 | 0.08 | 0.17 | 0.17 | -0.12 | -41.38% | 335 | 496 | 0.61 | -0.37 | 0.55 | -0.13 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 17.50 | 0.33 | 0.50 | 0.40 | -0.20 | -33.34% | 33 | 682 | 0.68 | -0.65 | 0.54 | -0.12 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 18.00 | 0.62 | 1.05 | 0.82 | -0.18 | -18.00% | 28 | 568 | 1.64 | -0.86 | 0.30 | -0.04 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 18.50 | 1.19 | 1.69 | 1.32 | -0.08 | -5.72% | 118 | 459 | 1.73 | -0.96 | 0.11 | -0.01 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 19.00 | 1.63 | 2.20 | 1.61 | -0.21 | -11.54% | 12 | 208 | 2.00 | -0.99 | 0.03 | 0.00 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 19.50 | 1.88 | 2.53 | 2.21 | +0.21 | +10.50% | 1 | 58 | 2.52 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 20.00 | 2.60 | 2.98 | 2.64 | -0.04 | -1.50% | 3 | 58 | 2.88 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 20.50 | 1.74 | 4.25 | 3.02 | 0.00 | 0.00% | 0 | 32 | 2.93 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 4:00:06 PM EST |
| 21.00 | 3.50 | 4.20 | 3.49 | +1.15 | +49.15% | 4 | 6 | 2.14 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:06 PM EST |
| 21.50 | 2.76 | 4.70 | % | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:06 PM EST | |||
| 22.00 | 4.20 | 5.80 | 2.51 | 0.00 | 0.00% | 0 | 281 | 3.04 | -1.00 | 0.00 | 0.00 | 5/19/2025 | 5/29/2025 4:00:06 PM EST |
| 22.50 | 5.15 | 5.75 | % | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:06 PM EST | |||
| 23.00 | 4.55 | 7.20 | % | 0 | 0 | 5.55 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:06 PM EST | |||
| 23.50 | 6.05 | 6.50 | % | 0 | 0 | 4.36 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:06 PM EST | |||
| 24.00 | 6.65 | 7.30 | % | 0 | 0 | 4.57 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:06 PM EST | |||
| 24.50 | 7.15 | 7.45 | % | 0 | 0 | 4.77 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:06 PM EST | |||
| 25.00 | 7.60 | 7.85 | 9.50 | 0.00 | 0.00% | 0 | 0 | 4.19 | -1.00 | 0.00 | 0.00 | 5/1/2025 | 5/29/2025 4:00:06 PM EST |
| 25.50 | 8.15 | 9.35 | % | 0 | 0 | 4.36 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:06 PM EST | |||
| 26.00 | 8.50 | 9.20 | % | 0 | 0 | 8.64 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:06 PM EST | |||
| 26.50 | 8.40 | 11.20 | % | 0 | 0 | 4.01 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:06 PM EST | |||
| 27.00 | 9.65 | 9.95 | % | 0 | 0 | 5.31 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:06 PM EST | |||
| 28.00 | 10.65 | 11.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:06 PM EST | |||
| 30.00 | 12.65 | 13.45 | % | 0 | 0 | 6.64 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:06 PM EST |