Options Chain for ZIM INTEGRATED SHIPPING SERV SHS (ZIM) - $18.02 as of 5/27/2025 5:02:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 9.30 | 9.70 | % | 0 | 0 | 6.37 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:55 PM EST | |||
| 9.00 | 7.70 | 8.75 | % | 0 | 0 | 4.44 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:55 PM EST | |||
| 9.50 | 7.45 | 8.65 | % | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:55 PM EST | |||
| 10.00 | 6.95 | 7.65 | 4.45 | 0.00 | 0.00% | 0 | 3 | 4.94 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 5/27/2025 3:59:55 PM EST |
| 10.50 | 5.85 | 8.00 | % | 0 | 0 | 4.71 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:55 PM EST | |||
| 11.00 | 5.80 | 7.15 | % | 0 | 0 | 4.44 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:55 PM EST | |||
| 11.50 | 5.50 | 6.45 | % | 0 | 0 | 4.17 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:55 PM EST | |||
| 12.00 | 3.90 | 6.25 | % | 0 | 0 | 3.93 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:55 PM EST | |||
| 12.50 | 4.35 | 6.15 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:55 PM EST | |||
| 13.00 | 3.30 | 5.90 | 5.70 | 0.00 | 0.00% | 0 | 11 | 2.87 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 3:59:55 PM EST |
| 13.50 | 2.68 | 4.25 | 7.19 | 0.00 | 0.00% | 0 | 11 | 2.67 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 3:59:55 PM EST |
| 14.00 | 3.35 | 4.50 | 3.41 | 0.00 | 0.00% | 0 | 2 | 2.52 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/27/2025 3:59:55 PM EST |
| 14.50 | 1.77 | 4.70 | 5.00 | 0.00 | 0.00% | 0 | 7 | 2.37 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 3:59:55 PM EST |
| 15.00 | 2.07 | 2.79 | 5.16 | 0.00 | 0.00% | 0 | 15 | 1.22 | 0.91 | 0.16 | -0.01 | 5/19/2025 | 5/27/2025 3:59:55 PM EST |
| 15.50 | 1.62 | 2.69 | 2.15 | +1.01 | +88.60% | 16 | 1 | 1.73 | 0.89 | 0.21 | 0.00 | 5/27/2025 | 5/27/2025 3:59:55 PM EST |
| 16.00 | 1.36 | 2.30 | 1.72 | -0.59 | -25.55% | 19 | 10 | 1.54 | 0.76 | 0.19 | -0.01 | 5/27/2025 | 5/27/2025 3:59:55 PM EST |
| 16.50 | 0.92 | 2.08 | 1.31 | -0.49 | -27.23% | 3 | 10 | 0.77 | 0.68 | 0.21 | -0.01 | 5/27/2025 | 5/27/2025 3:59:55 PM EST |
| 17.00 | 0.65 | 1.03 | 1.74 | 0.00 | 0.00% | 0 | 20 | 0.67 | 0.57 | 0.21 | -0.01 | 5/22/2025 | 5/27/2025 3:59:55 PM EST |
| 17.50 | 0.00 | 0.70 | 0.69 | -0.29 | -29.60% | 1 | 7 | 0.36 | 0.47 | 0.20 | -0.02 | 5/27/2025 | 5/27/2025 3:59:55 PM EST |
| 18.00 | 0.40 | 0.47 | 0.47 | -1.15 | -70.99% | 92 | 65 | 0.54 | 0.38 | 0.17 | -0.02 | 5/27/2025 | 5/27/2025 3:59:55 PM EST |
| 18.50 | 0.27 | 0.38 | 0.32 | -0.28 | -46.67% | 18 | 39 | 0.57 | 0.30 | 0.15 | -0.02 | 5/27/2025 | 5/27/2025 3:59:55 PM EST |
| 19.00 | 0.17 | 0.28 | 0.24 | -0.25 | -51.02% | 1,292 | 1,274 | 0.58 | 0.24 | 0.13 | -0.02 | 5/27/2025 | 5/27/2025 3:59:55 PM EST |
| 19.50 | 0.00 | 0.34 | 0.19 | -0.16 | -45.72% | 22 | 17 | 0.60 | 0.19 | 0.11 | -0.01 | 5/27/2025 | 5/27/2025 3:59:55 PM EST |
| 20.00 | 0.12 | 0.13 | 0.14 | -0.12 | -46.16% | 2,103 | 2,142 | 0.61 | 0.16 | 0.09 | -0.01 | 5/27/2025 | 5/27/2025 3:59:55 PM EST |
| 20.50 | 0.00 | 0.59 | % | 0 | 0 | 1.42 | 0.10 | 0.07 | -0.01 | 5/27/2025 3:59:55 PM EST | |||
| 21.00 | 0.05 | 0.11 | 0.12 | -0.01 | -7.70% | 1 | 285 | 0.66 | 0.09 | 0.06 | -0.01 | 5/27/2025 | 5/27/2025 3:59:55 PM EST |
| 21.50 | 0.00 | 0.83 | % | 0 | 0 | 1.32 | 0.05 | 0.04 | -0.01 | 5/27/2025 3:59:55 PM EST | |||
| 22.00 | 0.02 | 0.55 | 0.09 | 0.00 | 0.00% | 0 | 78 | 0.97 | 0.05 | 0.04 | -0.01 | 5/23/2025 | 5/27/2025 3:59:55 PM EST |
| 22.50 | 0.00 | 0.76 | % | 0 | 0 | 1.58 | 0.03 | 0.02 | 0.00 | 5/27/2025 3:59:55 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 2 | 1.65 | 0.02 | 0.02 | 0.00 | 5/20/2025 | 5/27/2025 3:59:55 PM EST |
| 23.50 | 0.00 | 0.75 | % | 0 | 0 | 1.71 | 0.01 | 0.01 | 0.00 | 5/27/2025 3:59:55 PM EST | |||
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 1.77 | 0.01 | 0.01 | 0.00 | 5/27/2025 3:59:55 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 65 | 1.89 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 3:59:55 PM EST |
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:55 PM EST | |||
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:55 PM EST | |||
| 28.00 | 0.00 | 0.75 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:55 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.37 | 0.00 | 0.00% | 0 | 10 | 2.38 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 0.00 | 1.00 | 1.05 | 0.00 | 0.00% | 0 | 1 | 3.99 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 3:59:55 PM EST |
| 9.00 | 0.00 | 1.13 | % | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:55 PM EST | |||
| 9.50 | 0.00 | 1.13 | % | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:55 PM EST | |||
| 10.00 | 0.00 | 1.35 | 0.20 | 0.00 | 0.00% | 0 | 22 | 3.49 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/27/2025 3:59:55 PM EST |
| 10.50 | 0.00 | 1.13 | % | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:55 PM EST | |||
| 11.00 | 0.00 | 1.15 | 0.02 | 0.00 | 0.00% | 0 | 142 | 2.83 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 3:59:55 PM EST |
| 11.50 | 0.00 | 1.13 | 0.30 | 0.00 | 0.00% | 0 | 8 | 2.47 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/27/2025 3:59:55 PM EST |
| 12.00 | 0.00 | 0.45 | 0.45 | 0.00 | 0.00% | 0 | 6 | 1.65 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/27/2025 3:59:55 PM EST |
| 12.50 | 0.00 | 1.16 | 0.60 | 0.00 | 0.00% | 0 | 3 | 2.07 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/27/2025 3:59:55 PM EST |
| 13.00 | 0.00 | 1.18 | 0.05 | 0.00 | 0.00% | 0 | 103 | 1.70 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 3:59:55 PM EST |
| 13.50 | 0.00 | 0.74 | 0.14 | 0.00 | 0.00% | 0 | 28 | 1.09 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 3:59:55 PM EST |
| 14.00 | 0.00 | 0.13 | 0.11 | -0.06 | -35.30% | 1 | 39 | 0.72 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 3:59:55 PM EST |
| 14.50 | 0.00 | 0.79 | 0.50 | 0.00 | 0.00% | 0 | 12 | 1.62 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/27/2025 3:59:55 PM EST |
| 15.00 | 0.00 | 0.24 | 0.24 | +0.04 | +20.00% | 40 | 10,475 | 0.44 | -0.09 | 0.16 | -0.01 | 5/27/2025 | 5/27/2025 3:59:55 PM EST |
| 15.50 | 0.00 | 0.42 | 0.35 | +0.07 | +25.00% | 10 | 1,674 | 1.05 | -0.11 | 0.21 | 0.00 | 5/27/2025 | 5/27/2025 3:59:55 PM EST |
| 16.00 | 0.41 | 0.57 | 0.46 | +0.10 | +27.78% | 115 | 29 | 0.62 | -0.24 | 0.19 | -0.01 | 5/27/2025 | 5/27/2025 3:59:55 PM EST |
| 16.50 | 0.00 | 1.40 | 0.70 | 0.00 | 0.00% | 0 | 257 | 0.62 | -0.32 | 0.21 | -0.01 | 5/21/2025 | 5/27/2025 3:59:55 PM EST |
| 17.00 | 0.81 | 1.01 | 0.78 | +0.09 | +13.05% | 7 | 65 | 0.59 | -0.43 | 0.21 | -0.01 | 5/27/2025 | 5/27/2025 3:59:55 PM EST |
| 17.50 | 1.04 | 1.38 | 1.21 | +0.24 | +24.75% | 25 | 36 | 0.60 | -0.53 | 0.20 | -0.02 | 5/27/2025 | 5/27/2025 3:59:55 PM EST |
| 18.00 | 1.22 | 1.64 | 1.57 | +0.21 | +15.45% | 106 | 149 | 0.57 | -0.62 | 0.17 | -0.02 | 5/27/2025 | 5/27/2025 3:59:55 PM EST |
| 18.50 | 0.75 | 2.03 | 1.96 | +0.54 | +38.03% | 10 | 33 | 0.35 | -0.70 | 0.15 | -0.02 | 5/27/2025 | 5/27/2025 3:59:55 PM EST |
| 19.00 | 0.74 | 2.61 | 2.14 | 0.00 | 0.00% | 0 | 10 | 0.82 | -0.76 | 0.13 | -0.02 | 5/21/2025 | 5/27/2025 3:59:55 PM EST |
| 19.50 | 1.13 | 3.25 | 2.27 | 0.00 | 0.00% | 0 | 14 | 1.47 | -0.81 | 0.11 | -0.01 | 5/23/2025 | 5/27/2025 3:59:55 PM EST |
| 20.00 | 1.54 | 3.35 | 1.79 | 0.00 | 0.00% | 0 | 1 | 0.93 | -0.84 | 0.09 | -0.01 | 5/19/2025 | 5/27/2025 3:59:55 PM EST |
| 20.50 | 1.83 | 3.85 | % | 0 | 0 | 1.62 | -0.90 | 0.07 | -0.01 | 5/27/2025 3:59:55 PM EST | |||
| 21.00 | 2.41 | 4.30 | % | 0 | 0 | 0.98 | -0.91 | 0.06 | -0.01 | 5/27/2025 3:59:55 PM EST | |||
| 21.50 | 2.93 | 4.85 | % | 0 | 0 | 1.55 | -0.95 | 0.04 | -0.01 | 5/27/2025 3:59:55 PM EST | |||
| 22.00 | 4.35 | 5.30 | % | 0 | 0 | 1.67 | -0.95 | 0.04 | -0.01 | 5/27/2025 3:59:55 PM EST | |||
| 22.50 | 3.95 | 5.75 | 5.65 | % | 4 | 0 | 1.82 | -0.97 | 0.02 | 0.00 | 5/27/2025 | 5/27/2025 3:59:55 PM EST | |
| 23.00 | 5.20 | 6.30 | % | 0 | 0 | 1.30 | -0.98 | 0.02 | 0.00 | 5/27/2025 3:59:55 PM EST | |||
| 23.50 | 5.60 | 6.95 | % | 0 | 0 | 2.61 | -0.99 | 0.01 | 0.00 | 5/27/2025 3:59:55 PM EST | |||
| 24.00 | 6.95 | 7.25 | % | 0 | 0 | 2.64 | -0.99 | 0.01 | 0.00 | 5/27/2025 3:59:55 PM EST | |||
| 25.00 | 7.50 | 8.25 | 6.00 | 0.00 | 0.00% | 0 | 1 | 2.70 | -1.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 3:59:55 PM EST |
| 26.00 | 8.15 | 10.90 | % | 0 | 0 | 0.01 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:55 PM EST | |||
| 27.00 | 8.60 | 10.25 | % | 0 | 0 | 0.01 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:55 PM EST | |||
| 28.00 | 10.30 | 11.35 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:55 PM EST | |||
| 30.00 | 12.80 | 13.20 | % | 0 | 0 | 0.01 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:55 PM EST |