Options Chain for ZIM INTEGRATED SHIPPING SERV SHS (ZIM) - $14.25 as of 5/8/2025 9:42:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 10.45 | 13.20 | 14.85 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 5/8/2025 3:28:49 PM EST |
| 5.00 | 8.40 | 11.25 | % | 0 | 0 | 5.62 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:28:49 PM EST | |||
| 6.00 | 8.00 | 8.50 | % | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:28:49 PM EST | |||
| 7.00 | 7.00 | 7.50 | % | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:28:49 PM EST | |||
| 8.00 | 6.05 | 6.65 | 5.55 | 0.00 | 0.00% | 0 | 9 | 1.84 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 5/8/2025 3:28:49 PM EST |
| 9.00 | 5.05 | 5.60 | 4.91 | % | 4 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/8/2025 3:28:49 PM EST | |
| 10.00 | 4.25 | 4.70 | 3.65 | 0.00 | 0.00% | 0 | 60 | 0.92 | 0.92 | 0.09 | 0.00 | 5/6/2025 | 5/8/2025 3:28:49 PM EST |
| 11.00 | 2.66 | 3.80 | 4.30 | 0.00 | 0.00% | 0 | 10 | 0.88 | 0.82 | 0.09 | 0.00 | 4/30/2025 | 5/8/2025 3:28:49 PM EST |
| 12.00 | 2.04 | 3.00 | 2.84 | -1.08 | -27.56% | 10 | 17 | 1.34 | 0.71 | 0.09 | -0.01 | 5/8/2025 | 5/8/2025 3:28:49 PM EST |
| 13.16 | 1.32 | 2.58 | 1.82 | 0.00 | 0.00% | 0 | 143 | 0.77 | 0.60 | 0.09 | -0.01 | 5/6/2025 | 5/8/2025 3:28:49 PM EST |
| 14.16 | 1.35 | 1.75 | 1.52 | +0.28 | +22.59% | 18 | 163 | 0.71 | 0.51 | 0.09 | -0.01 | 5/8/2025 | 5/8/2025 3:28:49 PM EST |
| 15.16 | 0.59 | 1.44 | 1.16 | +0.16 | +16.00% | 23 | 4,224 | 0.65 | 0.42 | 0.08 | -0.01 | 5/8/2025 | 5/8/2025 3:28:49 PM EST |
| 16.16 | 0.67 | 1.00 | 0.90 | +0.35 | +63.64% | 89 | 589 | 0.70 | 0.34 | 0.08 | -0.01 | 5/8/2025 | 5/8/2025 3:28:49 PM EST |
| 17.16 | 0.46 | 0.89 | 0.58 | +0.10 | +20.84% | 66 | 4,331 | 0.66 | 0.27 | 0.07 | -0.01 | 5/8/2025 | 5/8/2025 3:28:49 PM EST |
| 18.16 | 0.32 | 0.60 | 0.43 | +0.13 | +43.34% | 15 | 714 | 0.66 | 0.21 | 0.06 | -0.01 | 5/8/2025 | 5/8/2025 3:28:49 PM EST |
| 19.16 | 0.19 | 0.40 | 0.22 | 0.00 | 0.00% | 0 | 784 | 0.65 | 0.16 | 0.05 | -0.01 | 5/7/2025 | 5/8/2025 3:28:49 PM EST |
| 20.16 | 0.12 | 0.28 | 0.17 | 0.00 | 0.00% | 0 | 2,894 | 0.66 | 0.12 | 0.04 | 0.00 | 5/7/2025 | 5/8/2025 3:28:49 PM EST |
| 21.16 | 0.00 | 0.36 | 0.15 | 0.00 | 0.00% | 0 | 380 | 0.99 | 0.11 | 0.04 | 0.00 | 4/25/2025 | 5/8/2025 3:28:49 PM EST |
| 22.16 | 0.00 | 0.21 | 0.10 | -0.08 | -44.45% | 24 | 879 | 0.80 | 0.07 | 0.03 | 0.00 | 5/8/2025 | 5/8/2025 3:28:49 PM EST |
| 23.16 | 0.01 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 936 | 0.65 | 0.05 | 0.02 | 0.00 | 4/30/2025 | 5/8/2025 3:28:49 PM EST |
| 24.16 | 0.06 | 0.59 | 0.08 | -0.02 | -20.00% | 7 | 432 | 0.81 | 0.04 | 0.02 | 0.00 | 5/8/2025 | 5/8/2025 3:28:49 PM EST |
| 25.16 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 865 | 0.86 | 0.03 | 0.02 | 0.00 | 5/7/2025 | 5/8/2025 3:28:49 PM EST |
| 26.16 | 0.04 | 0.25 | 0.10 | -0.03 | -23.08% | 20 | 364 | 0.86 | 0.02 | 0.01 | 0.00 | 5/8/2025 | 5/8/2025 3:28:49 PM EST |
| 27.16 | 0.00 | 0.74 | 0.09 | 0.00 | 0.00% | 0 | 123 | 1.13 | 0.02 | 0.01 | 0.00 | 4/29/2025 | 5/8/2025 3:28:49 PM EST |
| 28.16 | 0.00 | 0.32 | 0.14 | 0.00 | 0.00% | 0 | 152 | 1.16 | 0.02 | 0.01 | 0.00 | 3/14/2025 | 5/8/2025 3:28:49 PM EST |
| 29.16 | 0.00 | 0.14 | 0.05 | 0.00 | 0.00% | 0 | 4,777 | 1.00 | 0.01 | 0.01 | 0.00 | 4/15/2025 | 5/8/2025 3:28:49 PM EST |
| 30.16 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 4,654 | 0.70 | 0.01 | 0.00 | 0.00 | 5/5/2025 | 5/8/2025 3:28:49 PM EST |
| 31.16 | 0.00 | 0.71 | 0.05 | 0.00 | 0.00% | 0 | 520 | 1.25 | 0.01 | 0.00 | 0.00 | 4/16/2025 | 5/8/2025 3:28:49 PM EST |
| 32.16 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 16 | 0.92 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/8/2025 3:28:49 PM EST |
| 34.16 | 0.00 | 0.28 | 0.31 | 0.00 | 0.00% | 0 | 4,035 | 1.33 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 5/8/2025 3:28:49 PM EST |
| 39.16 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 5,320 | 1.09 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/8/2025 3:28:49 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 | 0.71 | 0.09 | 0.00 | 0.00% | 0 | 2 | 3.81 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 5/8/2025 3:28:49 PM EST |
| 5.00 | 0.00 | 0.10 | 0.13 | 0.00 | 0.00% | 0 | 163 | 1.46 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/8/2025 3:28:49 PM EST |
| 6.00 | 0.00 | 0.72 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:49 PM EST | |||
| 7.00 | 0.00 | 0.50 | 0.22 | 0.00 | 0.00% | 0 | 151 | 1.62 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 5/8/2025 3:28:49 PM EST |
| 8.00 | 0.00 | 1.15 | 0.36 | 0.00 | 0.00% | 0 | 3 | 1.33 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 5/8/2025 3:28:49 PM EST |
| 9.00 | 0.00 | 0.91 | 0.26 | 0.00 | 0.00% | 0 | 1 | 1.63 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/8/2025 3:28:49 PM EST |
| 10.00 | 0.22 | 0.42 | 0.30 | -0.07 | -18.92% | 3 | 2,751 | 0.71 | -0.08 | 0.09 | 0.00 | 5/8/2025 | 5/8/2025 3:28:49 PM EST |
| 11.00 | 0.00 | 0.70 | 0.34 | 0.00 | 0.00% | 0 | 9 | 0.85 | -0.18 | 0.09 | 0.00 | 5/2/2025 | 5/8/2025 3:28:49 PM EST |
| 12.00 | 0.66 | 0.92 | 0.80 | -0.11 | -12.09% | 10 | 5,174 | 0.78 | -0.29 | 0.09 | -0.01 | 5/8/2025 | 5/8/2025 3:28:49 PM EST |
| 13.16 | 0.88 | 1.49 | 1.35 | -0.08 | -5.60% | 64 | 1,527 | 0.80 | -0.40 | 0.09 | -0.01 | 5/8/2025 | 5/8/2025 3:28:49 PM EST |
| 14.16 | 1.36 | 2.46 | 1.79 | -0.20 | -10.05% | 2 | 2,004 | 0.78 | -0.49 | 0.09 | -0.01 | 5/8/2025 | 5/8/2025 3:28:49 PM EST |
| 15.16 | 1.36 | 2.86 | 2.60 | 0.00 | 0.00% | 0 | 163 | 0.88 | -0.58 | 0.08 | -0.01 | 5/7/2025 | 5/8/2025 3:28:49 PM EST |
| 16.16 | 1.80 | 3.35 | 2.45 | 0.00 | 0.00% | 0 | 351 | 1.60 | -0.66 | 0.08 | -0.01 | 5/2/2025 | 5/8/2025 3:28:49 PM EST |
| 17.16 | 3.25 | 4.05 | 2.46 | 0.00 | 0.00% | 0 | 435 | 1.38 | -0.73 | 0.07 | -0.01 | 5/5/2025 | 5/8/2025 3:28:49 PM EST |
| 18.16 | 4.40 | 4.90 | 4.57 | +0.82 | +21.87% | 13 | 513 | 0.61 | -0.79 | 0.06 | -0.01 | 5/8/2025 | 5/8/2025 3:28:49 PM EST |
| 19.16 | 4.60 | 5.75 | 4.52 | 0.00 | 0.00% | 0 | 520 | 0.91 | -0.84 | 0.05 | -0.01 | 5/2/2025 | 5/8/2025 3:28:49 PM EST |
| 20.16 | 5.65 | 6.75 | 7.90 | 0.00 | 0.00% | 0 | 234 | 1.50 | -0.88 | 0.04 | 0.00 | 4/10/2025 | 5/8/2025 3:28:49 PM EST |
| 21.16 | 7.00 | 7.70 | 8.00 | 0.00 | 0.00% | 0 | 9,316 | 1.94 | -0.89 | 0.04 | 0.00 | 4/29/2025 | 5/8/2025 3:28:49 PM EST |
| 22.16 | 6.75 | 9.35 | 10.10 | 0.00 | 0.00% | 0 | 209 | 1.46 | -0.93 | 0.03 | 0.00 | 4/10/2025 | 5/8/2025 3:28:49 PM EST |
| 23.16 | 7.65 | 9.70 | 8.20 | 0.00 | 0.00% | 0 | 357 | 1.60 | -0.95 | 0.02 | 0.00 | 5/5/2025 | 5/8/2025 3:28:49 PM EST |
| 24.16 | 8.55 | 10.60 | 11.70 | 0.00 | 0.00% | 0 | 413 | 1.91 | -0.96 | 0.02 | 0.00 | 4/10/2025 | 5/8/2025 3:28:49 PM EST |
| 25.16 | 10.70 | 13.35 | 10.65 | 0.00 | 0.00% | 0 | 66 | 2.05 | -0.97 | 0.02 | 0.00 | 5/5/2025 | 5/8/2025 3:28:49 PM EST |
| 26.16 | 10.70 | 13.90 | 11.50 | 0.00 | 0.00% | 0 | 161 | 2.12 | -0.98 | 0.01 | 0.00 | 5/5/2025 | 5/8/2025 3:28:49 PM EST |
| 27.16 | 11.30 | 13.60 | 11.20 | 0.00 | 0.00% | 0 | 63 | 2.70 | -0.98 | 0.01 | 0.00 | 2/14/2025 | 5/8/2025 3:28:49 PM EST |
| 28.16 | 13.05 | 15.30 | 15.50 | 0.00 | 0.00% | 0 | 47 | 2.84 | -0.98 | 0.01 | 0.00 | 4/21/2025 | 5/8/2025 3:28:49 PM EST |
| 29.16 | 13.55 | 15.95 | 16.65 | 0.00 | 0.00% | 0 | 59 | 2.85 | -0.99 | 0.01 | 0.00 | 4/10/2025 | 5/8/2025 3:28:49 PM EST |
| 30.16 | 15.90 | 16.85 | 17.80 | 0.00 | 0.00% | 0 | 14 | 2.95 | -0.99 | 0.00 | 0.00 | 4/4/2025 | 5/8/2025 3:28:49 PM EST |
| 31.16 | 16.20 | 18.75 | 16.35 | 0.00 | 0.00% | 0 | 40 | 3.05 | -0.99 | 0.00 | 0.00 | 4/30/2025 | 5/8/2025 3:28:49 PM EST |
| 32.16 | 16.80 | 18.95 | 19.77 | 0.00 | 0.00% | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 5/8/2025 3:28:49 PM EST |
| 34.16 | 18.20 | 20.60 | 19.85 | 0.00 | 0.00% | 0 | 4 | 3.29 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 5/8/2025 3:28:49 PM EST |
| 39.16 | 24.40 | 25.65 | 24.40 | 0.00 | 0.00% | 0 | 124 | 3.62 | -1.00 | 0.00 | 0.00 | 4/30/2025 | 5/8/2025 3:28:49 PM EST |