Options Chain for ZIM INTEGRATED SHIPPING SERV SHS (ZIM) - $14.25 as of 5/9/2025 4:01:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 4.75 | 8.35 | % | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:01 PM EST | |||
| 8.50 | 5.30 | 7.95 | % | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:01 PM EST | |||
| 9.00 | 4.85 | 7.45 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:01 PM EST | |||
| 9.50 | 2.90 | 6.95 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:01 PM EST | |||
| 10.00 | 2.95 | 6.50 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:01 PM EST | |||
| 10.50 | 2.73 | 4.65 | % | 0 | 0 | 1.93 | 0.98 | 0.08 | 0.00 | 5/9/2025 4:00:01 PM EST | |||
| 11.00 | 2.29 | 4.80 | 3.55 | % | 1 | 0 | 1.31 | 0.90 | 0.13 | 0.00 | 5/9/2025 | 5/9/2025 4:00:01 PM EST | |
| 11.50 | 2.36 | 3.90 | % | 0 | 0 | 1.35 | 0.83 | 0.12 | 0.00 | 5/9/2025 4:00:01 PM EST | |||
| 12.00 | 1.98 | 3.05 | % | 0 | 0 | 1.23 | 0.76 | 0.12 | 0.00 | 5/9/2025 4:00:01 PM EST | |||
| 12.50 | 1.54 | 2.58 | % | 0 | 0 | 1.10 | 0.69 | 0.12 | -0.01 | 5/9/2025 4:00:01 PM EST | |||
| 13.00 | 1.17 | 2.35 | % | 0 | 0 | 1.17 | 0.62 | 0.12 | -0.01 | 5/9/2025 4:00:01 PM EST | |||
| 13.50 | 0.91 | 1.96 | % | 0 | 0 | 0.66 | 0.56 | 0.11 | -0.01 | 5/9/2025 4:00:01 PM EST | |||
| 14.00 | 0.69 | 1.63 | % | 0 | 0 | 0.66 | 0.50 | 0.11 | -0.01 | 5/9/2025 4:00:01 PM EST | |||
| 14.50 | 0.40 | 1.58 | % | 0 | 0 | 0.67 | 0.45 | 0.11 | -0.01 | 5/9/2025 4:00:01 PM EST | |||
| 15.00 | 0.81 | 1.45 | % | 0 | 0 | 0.87 | 0.40 | 0.10 | -0.01 | 5/9/2025 4:00:01 PM EST | |||
| 15.50 | 0.00 | 1.26 | % | 0 | 0 | 1.07 | 0.35 | 0.10 | -0.01 | 5/9/2025 4:00:01 PM EST | |||
| 16.00 | 0.00 | 0.85 | % | 0 | 0 | 0.86 | 0.31 | 0.09 | -0.01 | 5/9/2025 4:00:01 PM EST | |||
| 16.50 | 0.36 | 1.02 | 0.41 | 0.00 | 0.00% | 0 | 50 | 0.80 | 0.27 | 0.09 | -0.01 | 5/8/2025 | 5/9/2025 4:00:01 PM EST |
| 17.00 | 0.00 | 0.68 | % | 0 | 0 | 0.97 | 0.23 | 0.08 | -0.01 | 5/9/2025 4:00:01 PM EST | |||
| 17.50 | 0.00 | 0.60 | % | 0 | 0 | 1.00 | 0.20 | 0.07 | -0.01 | 5/9/2025 4:00:01 PM EST | |||
| 18.00 | 0.00 | 0.46 | % | 0 | 0 | 0.83 | 0.17 | 0.07 | -0.01 | 5/9/2025 4:00:01 PM EST | |||
| 18.50 | 0.00 | 0.41 | 0.17 | 0.00 | 0.00% | 0 | 15 | 0.97 | 0.15 | 0.06 | -0.01 | 5/8/2025 | 5/9/2025 4:00:01 PM EST |
| 19.00 | 0.00 | 0.70 | % | 0 | 0 | 0.85 | 0.13 | 0.05 | -0.01 | 5/9/2025 4:00:01 PM EST | |||
| 19.50 | 0.00 | 0.29 | % | 0 | 0 | 0.83 | 0.11 | 0.05 | -0.01 | 5/9/2025 4:00:01 PM EST | |||
| 20.00 | 0.00 | 0.32 | % | 0 | 0 | 1.04 | 0.09 | 0.04 | -0.01 | 5/9/2025 4:00:01 PM EST | |||
| 21.00 | 0.00 | 0.20 | % | 0 | 0 | 0.85 | 0.07 | 0.03 | 0.00 | 5/9/2025 4:00:01 PM EST | |||
| 22.00 | 0.00 | 0.77 | % | 0 | 0 | 1.40 | 0.05 | 0.03 | 0.00 | 5/9/2025 4:00:01 PM EST | |||
| 25.00 | 0.00 | 0.67 | % | 0 | 0 | 1.54 | 0.02 | 0.01 | 0.00 | 5/9/2025 4:00:01 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 | 0.98 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:01 PM EST | |||
| 8.50 | 0.00 | 0.96 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:01 PM EST | |||
| 9.00 | 0.00 | 0.43 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:01 PM EST | |||
| 9.50 | 0.00 | 0.27 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:01 PM EST | |||
| 10.00 | 0.00 | 1.03 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:01 PM EST | |||
| 10.50 | 0.00 | 0.89 | % | 0 | 0 | 1.51 | -0.02 | 0.08 | 0.00 | 5/9/2025 4:00:01 PM EST | |||
| 11.00 | 0.00 | 0.74 | % | 0 | 0 | 1.22 | -0.10 | 0.13 | 0.00 | 5/9/2025 4:00:01 PM EST | |||
| 11.50 | 0.00 | 1.19 | % | 0 | 0 | 1.44 | -0.17 | 0.12 | 0.00 | 5/9/2025 4:00:01 PM EST | |||
| 12.00 | 0.00 | 1.39 | % | 0 | 0 | 1.43 | -0.24 | 0.12 | 0.00 | 5/9/2025 4:00:01 PM EST | |||
| 12.50 | 0.00 | 1.11 | % | 0 | 0 | 1.12 | -0.31 | 0.12 | -0.01 | 5/9/2025 4:00:01 PM EST | |||
| 13.00 | 0.00 | 1.42 | 0.96 | % | 200 | 0 | 1.17 | -0.38 | 0.12 | -0.01 | 5/9/2025 | 5/9/2025 4:00:01 PM EST | |
| 13.50 | 0.00 | 1.81 | % | 0 | 0 | 1.29 | -0.44 | 0.11 | -0.01 | 5/9/2025 4:00:01 PM EST | |||
| 14.00 | 0.00 | 2.20 | % | 0 | 0 | 1.37 | -0.50 | 0.11 | -0.01 | 5/9/2025 4:00:01 PM EST | |||
| 14.50 | 0.73 | 2.47 | 1.85 | 0.00 | 0.00% | 0 | 0 | 0.76 | -0.55 | 0.11 | -0.01 | 5/8/2025 | 5/9/2025 4:00:01 PM EST |
| 15.00 | 0.93 | 2.65 | % | 0 | 0 | 1.32 | -0.60 | 0.10 | -0.01 | 5/9/2025 4:00:01 PM EST | |||
| 15.50 | 1.18 | 2.69 | % | 0 | 0 | 1.19 | -0.65 | 0.10 | -0.01 | 5/9/2025 4:00:01 PM EST | |||
| 16.00 | 1.63 | 2.94 | % | 0 | 0 | 1.05 | -0.69 | 0.09 | -0.01 | 5/9/2025 4:00:01 PM EST | |||
| 16.50 | 2.36 | 3.70 | % | 0 | 0 | 0.80 | -0.73 | 0.09 | -0.01 | 5/9/2025 4:00:01 PM EST | |||
| 17.00 | 2.35 | 3.75 | % | 0 | 0 | 1.13 | -0.77 | 0.08 | -0.01 | 5/9/2025 4:00:01 PM EST | |||
| 17.50 | 2.97 | 4.85 | % | 0 | 0 | 0.88 | -0.80 | 0.07 | -0.01 | 5/9/2025 4:00:01 PM EST | |||
| 18.00 | 4.00 | 4.80 | % | 0 | 0 | 1.03 | -0.83 | 0.07 | -0.01 | 5/9/2025 4:00:01 PM EST | |||
| 18.50 | 4.35 | 5.25 | % | 0 | 0 | 0.99 | -0.85 | 0.06 | -0.01 | 5/9/2025 4:00:01 PM EST | |||
| 19.00 | 4.75 | 6.70 | % | 0 | 0 | 0.86 | -0.87 | 0.05 | -0.01 | 5/9/2025 4:00:01 PM EST | |||
| 19.50 | 4.65 | 6.30 | % | 0 | 0 | 1.45 | -0.89 | 0.05 | -0.01 | 5/9/2025 4:00:01 PM EST | |||
| 20.00 | 5.40 | 7.10 | % | 0 | 0 | 1.77 | -0.91 | 0.04 | -0.01 | 5/9/2025 4:00:01 PM EST | |||
| 21.00 | 6.75 | 7.65 | % | 0 | 0 | 2.13 | -0.93 | 0.03 | 0.00 | 5/9/2025 4:00:01 PM EST | |||
| 22.00 | 6.95 | 8.95 | % | 0 | 0 | 2.47 | -0.95 | 0.03 | 0.00 | 5/9/2025 4:00:01 PM EST | |||
| 25.00 | 10.40 | 11.55 | % | 0 | 0 | 2.60 | -0.98 | 0.01 | 0.00 | 5/9/2025 4:00:01 PM EST |