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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 11.55 | 13.40 | 11.05 | 0.00 | 0.00% | 0 | 3 | 9.77 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 5/5/2025 3:59:59 PM EST |
| 5.00 | 8.10 | 11.25 | 13.00 | 0.00 | 0.00% | 0 | 0 | 5.61 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 5/5/2025 3:59:59 PM EST |
| 6.00 | 8.85 | 10.45 | % | 0 | 0 | 4.10 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 7.00 | 7.85 | 8.75 | % | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 8.00 | 5.10 | 8.95 | % | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 9.00 | 5.85 | 6.40 | % | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 10.00 | 4.90 | 5.50 | 5.40 | 0.00 | 0.00% | 0 | 84 | 1.73 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 11.00 | 2.79 | 4.55 | 3.38 | 0.00 | 0.00% | 0 | 22 | 1.51 | 0.97 | 0.08 | 0.00 | 4/25/2025 | 5/5/2025 3:59:59 PM EST |
| 12.00 | 2.16 | 3.60 | 3.70 | 0.00 | 0.00% | 0 | 127 | 0.66 | 0.84 | 0.11 | 0.00 | 5/1/2025 | 5/5/2025 3:59:59 PM EST |
| 13.00 | 1.64 | 2.83 | 3.04 | 0.00 | 0.00% | 0 | 110 | 0.70 | 0.71 | 0.11 | -0.01 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 14.00 | 0.66 | 2.54 | 2.13 | +0.08 | +3.91% | 3 | 407 | 0.69 | 0.59 | 0.11 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 15.00 | 1.26 | 1.55 | 1.38 | -0.24 | -14.82% | 61 | 1,288 | 0.83 | 0.48 | 0.10 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 16.00 | 0.94 | 1.07 | 0.98 | -0.16 | -14.04% | 77 | 783 | 0.80 | 0.38 | 0.10 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 17.00 | 0.59 | 0.80 | 0.64 | -0.22 | -25.59% | 55 | 1,830 | 0.77 | 0.30 | 0.09 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 18.00 | 0.37 | 0.55 | 0.47 | -0.10 | -17.55% | 17 | 1,082 | 0.75 | 0.23 | 0.07 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 19.00 | 0.22 | 0.42 | 0.36 | -0.05 | -12.20% | 1 | 1,039 | 0.74 | 0.17 | 0.06 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 20.00 | 0.11 | 0.23 | 0.22 | -0.04 | -15.39% | 40 | 4,038 | 0.68 | 0.13 | 0.05 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 21.00 | 0.03 | 0.22 | 0.17 | -0.02 | -10.53% | 3 | 484 | 0.70 | 0.10 | 0.04 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 22.00 | 0.10 | 0.12 | 0.12 | -0.03 | -20.00% | 8 | 584 | 0.75 | 0.07 | 0.03 | 0.00 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 23.00 | 0.00 | 0.61 | 0.07 | 0.00 | 0.00% | 0 | 327 | 0.88 | 0.05 | 0.03 | 0.00 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 24.00 | 0.00 | 0.18 | 0.09 | 0.00 | 0.00% | 1 | 1,275 | 0.77 | 0.04 | 0.02 | 0.00 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 1,489 | 1.05 | 0.03 | 0.01 | 0.00 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 26.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 1,621 | 0.84 | 0.02 | 0.01 | 0.00 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 27.00 | 0.00 | 1.30 | 0.13 | 0.00 | 0.00% | 0 | 23 | 1.39 | 0.01 | 0.01 | 0.00 | 3/14/2025 | 5/5/2025 3:59:59 PM EST |
| 28.00 | 0.00 | 1.72 | 0.05 | 0.00 | 0.00% | 0 | 43 | 1.42 | 0.01 | 0.01 | 0.00 | 3/24/2025 | 5/5/2025 3:59:59 PM EST |
| 29.00 | 0.00 | 0.79 | 0.39 | 0.00 | 0.00% | 0 | 112 | 1.46 | 0.01 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:59 PM EST |
| 30.00 | 0.01 | 0.04 | 0.01 | -0.14 | -93.34% | 1 | 546 | 0.89 | 0.01 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 31.00 | 0.00 | 0.78 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 32.00 | 0.00 | 0.95 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 33.00 | 0.00 | 0.95 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 34.00 | 0.00 | 1.61 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 35.00 | 0.00 | 0.98 | 0.04 | 0.00 | 0.00% | 0 | 85 | 1.69 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 2.13 | % | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 5.00 | 0.00 | 1.85 | 0.15 | 0.00 | 0.00% | 0 | 548 | 2.56 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 3:59:59 PM EST |
| 6.00 | 0.00 | 2.13 | % | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 7.00 | 0.00 | 0.10 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 8.00 | 0.00 | 1.41 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 9.00 | 0.00 | 0.89 | 0.06 | 0.00 | 0.00% | 0 | 31 | 1.56 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:59 PM EST |
| 10.00 | 0.13 | 0.48 | 0.16 | -0.02 | -11.12% | 1 | 2,539 | 0.91 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 11.00 | 0.25 | 0.30 | 0.28 | 0.00 | 0.00% | 30 | 565 | 0.84 | -0.03 | 0.08 | 0.00 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 12.00 | 0.38 | 0.58 | 0.46 | +0.04 | +9.53% | 4 | 4,755 | 0.83 | -0.16 | 0.11 | 0.00 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 13.00 | 0.71 | 0.87 | 0.70 | +0.01 | +1.45% | 6 | 471 | 0.84 | -0.29 | 0.11 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 14.00 | 0.95 | 1.34 | 1.15 | +0.11 | +10.58% | 107 | 1,129 | 0.87 | -0.41 | 0.11 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 15.00 | 1.60 | 1.78 | 1.68 | +0.16 | +10.53% | 2 | 1,719 | 0.87 | -0.52 | 0.10 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 16.00 | 0.77 | 2.70 | 2.25 | -0.34 | -13.13% | 4 | 810 | 0.58 | -0.62 | 0.10 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 17.00 | 1.18 | 3.65 | 2.75 | 0.00 | 0.00% | 0 | 466 | 0.69 | -0.70 | 0.09 | -0.01 | 5/1/2025 | 5/5/2025 3:59:59 PM EST |
| 18.00 | 1.97 | 4.35 | 4.47 | 0.00 | 0.00% | 0 | 300 | 0.69 | -0.77 | 0.07 | -0.01 | 4/28/2025 | 5/5/2025 3:59:59 PM EST |
| 19.00 | 2.89 | 6.70 | 4.35 | -0.45 | -9.38% | 1 | 40 | 0.60 | -0.83 | 0.06 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 20.00 | 3.50 | 5.75 | 5.40 | +0.34 | +6.72% | 1 | 1,764 | 1.15 | -0.87 | 0.05 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 21.00 | 6.15 | 6.70 | 8.70 | 0.00 | 0.00% | 0 | 82 | 1.16 | -0.90 | 0.04 | -0.01 | 4/10/2025 | 5/5/2025 3:59:59 PM EST |
| 22.00 | 6.85 | 7.65 | 9.39 | 0.00 | 0.00% | 0 | 3,963 | 1.02 | -0.93 | 0.03 | 0.00 | 4/21/2025 | 5/5/2025 3:59:59 PM EST |
| 23.00 | 7.90 | 8.65 | 8.20 | 0.00 | 0.00% | 0 | 2,961 | 1.15 | -0.95 | 0.03 | 0.00 | 4/30/2025 | 5/5/2025 3:59:59 PM EST |
| 24.00 | 8.90 | 9.85 | 9.80 | 0.00 | 0.00% | 0 | 797 | 1.49 | -0.96 | 0.02 | 0.00 | 3/31/2025 | 5/5/2025 3:59:59 PM EST |
| 25.00 | 9.70 | 12.40 | 9.79 | 0.00 | 0.00% | 0 | 11 | 1.01 | -0.97 | 0.01 | 0.00 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 26.00 | 10.70 | 11.75 | 11.01 | 0.00 | 0.00% | 0 | 1 | 1.42 | -0.98 | 0.01 | 0.00 | 3/24/2025 | 5/5/2025 3:59:59 PM EST |
| 27.00 | 11.40 | 12.80 | 12.05 | 0.00 | 0.00% | 0 | 21 | 1.95 | -0.99 | 0.01 | 0.00 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 28.00 | 12.55 | 14.00 | 12.95 | 0.00 | 0.00% | 0 | 32 | 1.89 | -0.99 | 0.01 | 0.00 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 29.00 | 13.65 | 14.65 | 16.45 | 0.00 | 0.00% | 0 | 22 | 1.89 | -0.99 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 3:59:59 PM EST |
| 30.00 | 14.85 | 15.75 | 16.71 | 0.00 | 0.00% | 0 | 7 | 2.02 | -0.99 | 0.00 | 0.00 | 1/22/2025 | 5/5/2025 3:59:59 PM EST |
| 31.00 | 15.35 | 17.10 | 18.68 | 0.00 | 0.00% | 0 | 28 | 2.47 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:59 PM EST |
| 32.00 | 16.75 | 17.55 | 16.95 | 0.00 | 0.00% | 0 | 3 | 2.18 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 5/5/2025 3:59:59 PM EST |
| 33.00 | 17.45 | 18.75 | 17.00 | 0.00 | 0.00% | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 2/13/2025 | 5/5/2025 3:59:59 PM EST |
| 34.00 | 18.35 | 19.90 | 17.50 | 0.00 | 0.00% | 0 | 1 | 2.32 | -1.00 | 0.00 | 0.00 | 2/18/2025 | 5/5/2025 3:59:59 PM EST |
| 35.00 | 19.20 | 21.20 | 19.15 | 0.00 | 0.00% | 0 | 1 | 2.37 | -1.00 | 0.00 | 0.00 | 2/13/2025 | 5/5/2025 3:59:59 PM EST |