Options Chain for ZIM INTEGRATED SHIPPING SERV SHS (ZIM) - $16.56 as of 6/13/2025 4:08:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 13.10 | 16.30 | 14.50 | 0.00 | 0.00% | 0 | 0 | 9.37 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 6/13/2025 4:00:04 PM EST |
| 5.00 | 11.05 | 14.25 | 13.00 | 0.00 | 0.00% | 0 | 0 | 6.66 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 6/13/2025 4:00:04 PM EST |
| 6.00 | 10.10 | 13.25 | 10.35 | 0.00 | 0.00% | 0 | 1 | 5.75 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 4:00:04 PM EST |
| 7.00 | 9.05 | 12.25 | % | 0 | 0 | 5.75 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 8.00 | 8.30 | 11.30 | % | 0 | 0 | 5.02 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 9.00 | 7.20 | 10.30 | % | 0 | 0 | 4.53 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 10.00 | 6.25 | 9.45 | 7.50 | 0.00 | 0.00% | 0 | 2 | 3.43 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/13/2025 4:00:04 PM EST |
| 11.00 | 5.20 | 8.30 | 6.50 | 0.00 | 0.00% | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 6/13/2025 4:00:04 PM EST |
| 11.50 | 4.15 | 7.60 | % | 0 | 0 | 4.71 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 12.00 | 4.45 | 7.05 | 5.50 | 0.00 | 0.00% | 0 | 7 | 3.92 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 6/13/2025 4:00:04 PM EST |
| 12.50 | 4.45 | 6.40 | % | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 13.00 | 4.30 | 4.65 | 4.58 | +1.03 | +29.02% | 3 | 8 | 1.66 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 13.50 | 3.80 | 4.15 | 3.85 | 0.00 | 0.00% | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 6/13/2025 4:00:04 PM EST |
| 14.00 | 2.70 | 3.70 | 2.42 | 0.00 | 0.00% | 0 | 17 | 1.64 | 0.99 | 0.01 | -0.01 | 6/12/2025 | 6/13/2025 4:00:04 PM EST |
| 14.50 | 2.45 | 3.25 | 2.65 | +0.65 | +32.50% | 1 | 5 | 1.55 | 0.98 | 0.03 | -0.01 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 15.00 | 2.10 | 2.64 | 2.40 | +0.72 | +42.86% | 29 | 286 | 0.87 | 0.96 | 0.05 | -0.01 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 15.50 | 1.82 | 2.19 | 2.15 | +1.09 | +102.83% | 25 | 115 | 0.80 | 0.92 | 0.10 | -0.02 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 16.00 | 1.35 | 1.70 | 1.23 | +0.50 | +68.50% | 17 | 142 | 0.71 | 0.87 | 0.15 | -0.03 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 16.50 | 1.14 | 1.22 | 1.18 | +0.71 | +151.07% | 318 | 473 | 0.46 | 0.79 | 0.21 | -0.03 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 17.00 | 0.72 | 0.85 | 0.82 | +0.55 | +203.71% | 1,606 | 2,246 | 0.55 | 0.68 | 0.29 | -0.03 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 17.50 | 0.49 | 0.55 | 0.55 | +0.39 | +243.75% | 6,057 | 896 | 0.52 | 0.53 | 0.34 | -0.04 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 18.00 | 0.34 | 0.35 | 0.34 | +0.25 | +277.78% | 2,734 | 1,865 | 0.56 | 0.37 | 0.30 | -0.04 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 18.50 | 0.20 | 0.23 | 0.23 | +0.17 | +283.34% | 1,059 | 461 | 0.57 | 0.26 | 0.23 | -0.03 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 19.00 | 0.12 | 0.15 | 0.12 | +0.07 | +140.00% | 577 | 1,858 | 0.60 | 0.19 | 0.18 | -0.03 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 19.50 | 0.07 | 0.12 | 0.11 | +0.04 | +57.15% | 118 | 439 | 0.61 | 0.12 | 0.13 | -0.02 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 20.00 | 0.04 | 0.09 | 0.09 | +0.05 | +125.00% | 641 | 6,446 | 0.69 | 0.09 | 0.09 | -0.02 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 20.50 | 0.00 | 0.55 | 0.10 | +0.04 | +66.67% | 2 | 44 | 0.87 | 0.05 | 0.06 | -0.01 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 21.00 | 0.03 | 0.06 | 0.03 | 0.00 | 0.00% | 152 | 1,420 | 0.81 | 0.04 | 0.05 | -0.01 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 21.50 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 14 | 1.32 | 0.01 | 0.02 | 0.00 | 6/5/2025 | 6/13/2025 4:00:04 PM EST |
| 22.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 3,189 | 0.98 | 0.01 | 0.01 | 0.00 | 6/11/2025 | 6/13/2025 4:00:04 PM EST |
| 22.50 | 0.00 | 0.18 | 0.11 | 0.00 | 0.00% | 0 | 10 | 1.41 | 0.00 | 0.01 | 0.00 | 5/22/2025 | 6/13/2025 4:00:04 PM EST |
| 23.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 1,489 | 1.30 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/13/2025 4:00:04 PM EST |
| 23.50 | 0.00 | 0.53 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 24.00 | 0.00 | 0.04 | 0.07 | +0.05 | +250.00% | 3 | 1,296 | 1.16 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 24.50 | 0.00 | 0.51 | 0.01 | 0.00 | 0.00% | 0 | 2 | 2.00 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/13/2025 4:00:04 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 8 | 2,193 | 1.10 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 26.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 1,635 | 1.32 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/13/2025 4:00:04 PM EST |
| 27.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 23 | 1.42 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 4:00:04 PM EST |
| 28.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 94 | 1.52 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/13/2025 4:00:04 PM EST |
| 29.00 | 0.00 | 0.02 | 0.05 | 0.00 | 0.00% | 0 | 122 | 1.61 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 6/13/2025 4:00:04 PM EST |
| 30.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 688 | 1.57 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/13/2025 4:00:04 PM EST |
| 31.00 | 0.00 | 0.02 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.79 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 6/13/2025 4:00:04 PM EST |
| 32.00 | 0.00 | 0.02 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 33.00 | 0.00 | 0.02 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.95 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 6/13/2025 4:00:04 PM EST |
| 34.00 | 0.00 | 0.02 | 0.04 | 0.00 | 0.00% | 0 | 1 | 2.03 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 6/13/2025 4:00:04 PM EST |
| 35.00 | 0.00 | 0.02 | 0.05 | 0.00 | 0.00% | 0 | 234 | 2.10 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/13/2025 4:00:04 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 | 0.73 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 5.00 | 0.00 | 0.73 | 0.15 | 0.00 | 0.00% | 0 | 548 | 0.00 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 6/13/2025 4:00:04 PM EST |
| 6.00 | 0.00 | 0.73 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 7.00 | 0.00 | 0.53 | % | 0 | 0 | 4.88 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 8.00 | 0.00 | 0.74 | 0.08 | 0.00 | 0.00% | 0 | 1 | 4.26 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 6/13/2025 4:00:04 PM EST |
| 9.00 | 0.00 | 1.13 | 0.14 | 0.00 | 0.00% | 0 | 32 | 4.49 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 6/13/2025 4:00:04 PM EST |
| 10.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 2,503 | 1.89 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/13/2025 4:00:04 PM EST |
| 11.00 | 0.00 | 0.30 | 0.01 | 0.00 | 0.00% | 0 | 674 | 2.78 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/13/2025 4:00:04 PM EST |
| 11.50 | 0.00 | 1.13 | % | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 12.00 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 5,481 | 1.50 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/13/2025 4:00:04 PM EST |
| 12.50 | 0.00 | 1.18 | % | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 13.00 | 0.01 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 2,406 | 1.03 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 4:00:04 PM EST |
| 13.50 | 0.00 | 1.13 | 0.05 | % | 10 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:04 PM EST | |
| 14.00 | 0.02 | 0.04 | 0.03 | 0.00 | 0.00% | 12 | 1,179 | 0.90 | -0.01 | 0.01 | -0.01 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 14.50 | 0.00 | 0.07 | 0.07 | 0.00 | 0.00% | 0 | 34 | 0.94 | -0.02 | 0.03 | -0.01 | 6/12/2025 | 6/13/2025 4:00:04 PM EST |
| 15.00 | 0.03 | 0.20 | 0.04 | -0.07 | -63.64% | 164 | 14,944 | 0.89 | -0.04 | 0.05 | -0.01 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 15.50 | 0.04 | 0.09 | 0.06 | -0.11 | -64.71% | 90 | 305 | 0.67 | -0.08 | 0.10 | -0.02 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 16.00 | 0.09 | 0.13 | 0.10 | -0.15 | -60.00% | 672 | 5,288 | 0.63 | -0.13 | 0.15 | -0.03 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 16.50 | 0.14 | 0.20 | 0.15 | -0.37 | -71.16% | 669 | 1,060 | 0.56 | -0.21 | 0.21 | -0.03 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 17.00 | 0.30 | 0.33 | 0.29 | -0.38 | -56.72% | 259 | 1,665 | 0.57 | -0.32 | 0.29 | -0.03 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 17.50 | 0.48 | 0.53 | 0.52 | -0.61 | -53.99% | 161 | 756 | 0.54 | -0.47 | 0.34 | -0.04 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 18.00 | 0.76 | 1.00 | 0.81 | -0.68 | -45.64% | 69 | 400 | 0.56 | -0.63 | 0.30 | -0.04 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 18.50 | 1.14 | 2.21 | 1.50 | 0.00 | 0.00% | 0 | 272 | 1.23 | -0.74 | 0.23 | -0.03 | 6/10/2025 | 6/13/2025 4:00:04 PM EST |
| 19.00 | 0.70 | 2.74 | 1.64 | -1.04 | -38.81% | 7 | 558 | 1.17 | -0.81 | 0.18 | -0.03 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 19.50 | 1.92 | 2.80 | 2.32 | -0.31 | -11.79% | 4 | 123 | 0.81 | -0.88 | 0.13 | -0.02 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 20.00 | 2.42 | 2.65 | 2.48 | -1.12 | -31.12% | 45 | 828 | 1.07 | -0.91 | 0.09 | -0.02 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 20.50 | 1.97 | 3.20 | 4.00 | 0.00 | 0.00% | 0 | 8 | 1.22 | -0.95 | 0.06 | -0.01 | 5/29/2025 | 6/13/2025 4:00:04 PM EST |
| 21.00 | 3.10 | 3.70 | 3.45 | 0.00 | 0.00% | 0 | 44 | 1.25 | -0.96 | 0.05 | -0.01 | 6/9/2025 | 6/13/2025 4:00:04 PM EST |
| 21.50 | 3.80 | 5.65 | 4.65 | 0.00 | 0.00% | 0 | 0 | 1.35 | -0.99 | 0.02 | 0.00 | 5/27/2025 | 6/13/2025 4:00:04 PM EST |
| 22.00 | 4.30 | 5.40 | 5.28 | 0.00 | 0.00% | 0 | 299 | 1.35 | -0.99 | 0.01 | 0.00 | 6/11/2025 | 6/13/2025 4:00:04 PM EST |
| 22.50 | 4.85 | 5.10 | 5.15 | 0.00 | 0.00% | 0 | 0 | 1.44 | -1.00 | 0.01 | 0.00 | 5/23/2025 | 6/13/2025 4:00:04 PM EST |
| 23.00 | 5.30 | 5.65 | 6.05 | 0.00 | 0.00% | 0 | 652 | 1.63 | -1.00 | 0.00 | 0.00 | 6/10/2025 | 6/13/2025 4:00:04 PM EST |
| 23.50 | 5.80 | 6.20 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 24.00 | 6.35 | 6.60 | 6.05 | 0.00 | 0.00% | 0 | 3 | 1.80 | -1.00 | 0.00 | 0.00 | 5/21/2025 | 6/13/2025 4:00:04 PM EST |
| 24.50 | 6.80 | 7.20 | 7.70 | 0.00 | 0.00% | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 6/13/2025 4:00:04 PM EST |
| 25.00 | 7.25 | 7.70 | 7.65 | 0.00 | 0.00% | 0 | 7 | 1.85 | -1.00 | 0.00 | 0.00 | 5/21/2025 | 6/13/2025 4:00:04 PM EST |
| 26.00 | 8.30 | 8.70 | 9.20 | 0.00 | 0.00% | 0 | 0 | 3.76 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 6/13/2025 4:00:04 PM EST |
| 27.00 | 9.20 | 9.90 | 8.15 | 0.00 | 0.00% | 0 | 1 | 2.25 | -1.00 | 0.00 | 0.00 | 5/19/2025 | 6/13/2025 4:00:04 PM EST |
| 28.00 | 10.25 | 11.00 | 9.90 | 0.00 | 0.00% | 0 | 3 | 3.80 | -1.00 | 0.00 | 0.00 | 5/20/2025 | 6/13/2025 4:00:04 PM EST |
| 29.00 | 11.25 | 12.00 | 16.45 | 0.00 | 0.00% | 0 | 0 | 4.08 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 6/13/2025 4:00:04 PM EST |
| 30.00 | 12.30 | 12.70 | 12.05 | 0.00 | 0.00% | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 5/20/2025 | 6/13/2025 4:00:04 PM EST |
| 31.00 | 13.25 | 13.85 | 13.50 | 0.00 | 0.00% | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 5/23/2025 | 6/13/2025 4:00:04 PM EST |
| 32.00 | 14.35 | 15.25 | 16.95 | 0.00 | 0.00% | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 6/13/2025 4:00:04 PM EST |
| 33.00 | 15.25 | 17.45 | 17.00 | 0.00 | 0.00% | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 2/13/2025 | 6/13/2025 4:00:04 PM EST |
| 34.00 | 16.30 | 16.80 | 17.20 | 0.00 | 0.00% | 0 | 0 | 4.81 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 6/13/2025 4:00:04 PM EST |
| 35.00 | 17.30 | 18.20 | 18.70 | 0.00 | 0.00% | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 6/13/2025 4:00:04 PM EST |