Options Chain for ZIM INTEGRATED SHIPPING SERV SHS (ZIM) - $18.05 as of 5/27/2025 3:48:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 12.85 | 14.70 | 14.85 | 0.00 | 0.00% | 0 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 5/27/2025 2:58:46 PM EST |
| 5.00 | 12.40 | 12.70 | % | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:46 PM EST | |||
| 6.00 | 9.85 | 12.00 | % | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:46 PM EST | |||
| 7.00 | 10.35 | 10.75 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:46 PM EST | |||
| 8.00 | 9.40 | 9.75 | 5.55 | 0.00 | 0.00% | 0 | 9 | 1.75 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 5/27/2025 2:58:46 PM EST |
| 9.00 | 7.70 | 8.75 | 4.91 | 0.00 | 0.00% | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/27/2025 2:58:46 PM EST |
| 10.00 | 7.35 | 7.75 | 8.15 | 0.00 | 0.00% | 0 | 52 | 1.34 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 2:58:46 PM EST |
| 11.00 | 6.30 | 6.65 | 3.50 | 0.00 | 0.00% | 0 | 7 | 1.16 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/27/2025 2:58:46 PM EST |
| 12.00 | 5.35 | 5.70 | 6.26 | 0.00 | 0.00% | 0 | 18 | 1.04 | 0.98 | 0.04 | 0.00 | 5/14/2025 | 5/27/2025 2:58:46 PM EST |
| 13.16 | 4.25 | 4.60 | 5.70 | 0.00 | 0.00% | 0 | 72 | 0.90 | 0.96 | 0.07 | 0.00 | 5/21/2025 | 5/27/2025 2:58:46 PM EST |
| 14.16 | 3.30 | 3.65 | 4.04 | 0.00 | 0.00% | 0 | 195 | 0.67 | 0.92 | 0.10 | 0.00 | 5/23/2025 | 5/27/2025 2:58:46 PM EST |
| 15.16 | 2.34 | 2.78 | 3.10 | 0.00 | 0.00% | 0 | 2,096 | 0.55 | 0.81 | 0.12 | 0.00 | 5/23/2025 | 5/27/2025 2:58:46 PM EST |
| 16.16 | 1.76 | 2.46 | 1.86 | -0.60 | -24.39% | 19 | 3,638 | 0.54 | 0.67 | 0.13 | -0.01 | 5/27/2025 | 5/27/2025 2:58:46 PM EST |
| 17.16 | 1.05 | 1.53 | 1.31 | -0.59 | -31.06% | 1,051 | 4,480 | 0.53 | 0.53 | 0.13 | -0.01 | 5/27/2025 | 5/27/2025 2:58:46 PM EST |
| 18.16 | 0.78 | 1.31 | 0.98 | -0.22 | -18.34% | 174 | 2,006 | 0.53 | 0.41 | 0.12 | -0.01 | 5/27/2025 | 5/27/2025 2:58:46 PM EST |
| 19.16 | 0.60 | 0.66 | 0.65 | -0.20 | -23.53% | 292 | 1,337 | 0.52 | 0.30 | 0.11 | -0.01 | 5/27/2025 | 5/27/2025 2:58:46 PM EST |
| 20.16 | 0.41 | 0.45 | 0.41 | -0.21 | -33.88% | 86 | 4,381 | 0.54 | 0.22 | 0.09 | -0.01 | 5/27/2025 | 5/27/2025 2:58:46 PM EST |
| 21.16 | 0.25 | 0.37 | 0.28 | -0.22 | -44.00% | 16 | 1,639 | 0.57 | 0.16 | 0.07 | -0.01 | 5/27/2025 | 5/27/2025 2:58:46 PM EST |
| 22.16 | 0.00 | 0.28 | 0.18 | -0.13 | -41.94% | 265 | 1,472 | 0.57 | 0.11 | 0.05 | -0.01 | 5/27/2025 | 5/27/2025 2:58:46 PM EST |
| 23.16 | 0.06 | 0.19 | 0.14 | -0.09 | -39.13% | 253 | 1,656 | 0.56 | 0.09 | 0.04 | 0.00 | 5/27/2025 | 5/27/2025 2:58:46 PM EST |
| 24.16 | 0.08 | 0.14 | 0.13 | -0.04 | -23.53% | 428 | 1,894 | 0.58 | 0.06 | 0.03 | 0.00 | 5/27/2025 | 5/27/2025 2:58:46 PM EST |
| 25.16 | 0.00 | 0.15 | 0.11 | 0.00 | 0.00% | 0 | 1,018 | 0.64 | 0.04 | 0.02 | 0.00 | 5/22/2025 | 5/27/2025 2:58:46 PM EST |
| 26.16 | 0.01 | 0.32 | 0.12 | 0.00 | 0.00% | 0 | 387 | 0.68 | 0.03 | 0.02 | 0.00 | 5/23/2025 | 5/27/2025 2:58:46 PM EST |
| 27.16 | 0.00 | 0.74 | 0.26 | +0.17 | +188.89% | 1 | 123 | 0.84 | 0.02 | 0.01 | 0.00 | 5/27/2025 | 5/27/2025 2:58:46 PM EST |
| 28.16 | 0.00 | 0.75 | 0.21 | 0.00 | 0.00% | 0 | 151 | 1.26 | 0.01 | 0.01 | 0.00 | 5/19/2025 | 5/27/2025 2:58:46 PM EST |
| 29.16 | 0.00 | 0.12 | 0.04 | 0.00 | 0.00% | 0 | 4,797 | 0.85 | 0.01 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 2:58:46 PM EST |
| 30.16 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 4,699 | 1.06 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 2:58:46 PM EST |
| 31.16 | 0.00 | 0.71 | 0.05 | 0.00 | 0.00% | 0 | 520 | 1.18 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/27/2025 2:58:46 PM EST |
| 32.16 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 16 | 0.82 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/27/2025 2:58:46 PM EST |
| 34.16 | 0.00 | 0.75 | 0.31 | 0.00 | 0.00% | 0 | 4,035 | 1.54 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 5/27/2025 2:58:46 PM EST |
| 39.16 | 0.01 | 0.03 | 0.02 | -0.03 | -60.00% | 2 | 5,323 | 0.90 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:58:46 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 | 0.01 | 0.09 | 0.00 | 0.00% | 0 | 2 | 1.86 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 5/27/2025 2:58:46 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 162 | 1.64 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 2:58:46 PM EST |
| 6.00 | 0.00 | 0.71 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:46 PM EST | |||
| 7.00 | 0.00 | 0.50 | 0.22 | 0.00 | 0.00% | 0 | 151 | 2.05 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 5/27/2025 2:58:46 PM EST |
| 8.00 | 0.00 | 0.71 | 0.36 | 0.00 | 0.00% | 0 | 3 | 1.63 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 5/27/2025 2:58:46 PM EST |
| 9.00 | 0.00 | 0.95 | 0.26 | 0.00 | 0.00% | 0 | 1 | 1.79 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/27/2025 2:58:46 PM EST |
| 10.00 | 0.03 | 0.09 | 0.04 | -0.02 | -33.34% | 1 | 2,905 | 0.82 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:58:46 PM EST |
| 11.00 | 0.00 | 0.59 | 0.34 | 0.00 | 0.00% | 0 | 9 | 1.23 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/27/2025 2:58:46 PM EST |
| 12.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 5,161 | 0.62 | -0.02 | 0.04 | 0.00 | 5/21/2025 | 5/27/2025 2:58:46 PM EST |
| 13.16 | 0.00 | 0.30 | 0.16 | 0.00 | 0.00% | 0 | 1,469 | 0.60 | -0.04 | 0.07 | 0.00 | 5/21/2025 | 5/27/2025 2:58:46 PM EST |
| 14.16 | 0.29 | 0.59 | 0.40 | +0.05 | +14.29% | 61 | 1,927 | 0.57 | -0.08 | 0.10 | 0.00 | 5/27/2025 | 5/27/2025 2:58:46 PM EST |
| 15.16 | 0.49 | 0.75 | 0.66 | +0.02 | +3.13% | 14 | 1,389 | 0.56 | -0.19 | 0.12 | 0.00 | 5/27/2025 | 5/27/2025 2:58:46 PM EST |
| 16.16 | 0.00 | 1.56 | 1.05 | +0.09 | +9.38% | 11 | 1,984 | 0.54 | -0.33 | 0.13 | -0.01 | 5/27/2025 | 5/27/2025 2:58:46 PM EST |
| 17.16 | 1.42 | 2.15 | 1.50 | +0.10 | +7.15% | 30 | 581 | 0.53 | -0.47 | 0.13 | -0.01 | 5/27/2025 | 5/27/2025 2:58:46 PM EST |
| 18.16 | 1.98 | 2.20 | 2.10 | +0.32 | +17.98% | 3 | 1,299 | 0.53 | -0.59 | 0.12 | -0.01 | 5/27/2025 | 5/27/2025 2:58:46 PM EST |
| 19.16 | 1.05 | 2.94 | 2.38 | 0.00 | 0.00% | 0 | 523 | 0.49 | -0.70 | 0.11 | -0.01 | 5/23/2025 | 5/27/2025 2:58:46 PM EST |
| 20.16 | 3.35 | 3.75 | 3.45 | +0.07 | +2.08% | 2 | 274 | 0.53 | -0.78 | 0.09 | -0.01 | 5/27/2025 | 5/27/2025 2:58:46 PM EST |
| 21.16 | 4.25 | 4.65 | 3.55 | 0.00 | 0.00% | 0 | 9,585 | 0.53 | -0.84 | 0.07 | -0.01 | 5/20/2025 | 5/27/2025 2:58:46 PM EST |
| 22.16 | 4.90 | 5.55 | 3.48 | 0.00 | 0.00% | 0 | 208 | 0.46 | -0.89 | 0.05 | -0.01 | 5/19/2025 | 5/27/2025 2:58:46 PM EST |
| 23.16 | 6.00 | 7.05 | 5.50 | 0.00 | 0.00% | 0 | 345 | 0.51 | -0.91 | 0.04 | 0.00 | 5/21/2025 | 5/27/2025 2:58:46 PM EST |
| 24.16 | 7.05 | 7.45 | 11.70 | 0.00 | 0.00% | 0 | 413 | 0.71 | -0.94 | 0.03 | 0.00 | 4/10/2025 | 5/27/2025 2:58:46 PM EST |
| 25.16 | 7.70 | 8.45 | 7.50 | 0.00 | 0.00% | 0 | 67 | 0.73 | -0.96 | 0.02 | 0.00 | 5/21/2025 | 5/27/2025 2:58:46 PM EST |
| 26.16 | 8.40 | 9.55 | 8.25 | 0.00 | 0.00% | 0 | 161 | 0.78 | -0.97 | 0.02 | 0.00 | 5/20/2025 | 5/27/2025 2:58:46 PM EST |
| 27.16 | 9.50 | 10.35 | 11.20 | 0.00 | 0.00% | 0 | 63 | 0.84 | -0.98 | 0.01 | 0.00 | 2/14/2025 | 5/27/2025 2:58:46 PM EST |
| 28.16 | 10.40 | 11.50 | 15.50 | 0.00 | 0.00% | 0 | 47 | 0.70 | -0.99 | 0.01 | 0.00 | 4/21/2025 | 5/27/2025 2:58:46 PM EST |
| 29.16 | 12.05 | 12.40 | 11.60 | 0.00 | 0.00% | 0 | 60 | 0.77 | -0.99 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 2:58:46 PM EST |
| 30.16 | 12.05 | 13.45 | 13.35 | +1.24 | +10.24% | 1 | 14 | 0.83 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:58:46 PM EST |
| 31.16 | 13.55 | 14.40 | 14.00 | +0.25 | +1.82% | 2 | 40 | 1.04 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:58:46 PM EST |
| 32.16 | 15.00 | 16.30 | 15.35 | +0.60 | +4.07% | 9 | 34 | 0.93 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:58:46 PM EST |
| 34.16 | 16.60 | 17.40 | 16.65 | 0.00 | 0.00% | 0 | 27 | 1.17 | -1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 2:58:46 PM EST |
| 39.16 | 22.00 | 22.40 | 22.25 | +0.60 | +2.78% | 8 | 124 | 1.37 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:58:46 PM EST |