Options Chain for ZIM INTEGRATED SHIPPING SERV SHS (ZIM) - $16.51 as of 7/8/2025 8:16:29 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 14.20 | 17.10 | 15.65 | 14.69 | 0.00 | 0.00% | 15.65 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 7/8/2025 3:59:59 PM EST |
| 2.00 | 13.20 | 16.45 | 14.83 | 16.20 | 0.00 | 0.00% | 7.42 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 7/8/2025 3:59:59 PM EST |
| 3.00 | 12.20 | 15.55 | 13.88 | 15.37 | 0.00 | 0.00% | 4.63 | 0 | 1 | 9.08 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 7/8/2025 3:59:59 PM EST |
| 4.00 | 11.20 | 14.10 | 12.65 | % | 3.16 | 0 | 0 | 6.00 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:59 PM EST | |||
| 5.00 | 10.20 | 13.10 | 11.65 | % | 2.33 | 0 | 0 | 5.00 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:59 PM EST | |||
| 6.00 | 9.40 | 12.55 | 10.98 | % | 1.83 | 0 | 0 | 4.87 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:59 PM EST | |||
| 7.00 | 9.35 | 9.75 | 9.55 | 9.90 | 0.00 | 0.00% | 1.36 | 0 | 6 | 3.60 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 7/8/2025 3:59:59 PM EST |
| 8.00 | 8.35 | 9.70 | 9.03 | % | 1.13 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:59 PM EST | |||
| 9.00 | 7.35 | 9.15 | 8.25 | % | 0.92 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:59 PM EST | |||
| 10.00 | 6.40 | 6.75 | 6.58 | 6.52 | 0.00 | 0.00% | 0.66 | 0 | 1 | 2.03 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:59 PM EST |
| 11.00 | 5.35 | 5.75 | 5.55 | 5.22 | % | 0.50 | 1 | 0 | 2.06 | 0.99 | 0.01 | 0.00 | 7/8/2025 | 7/8/2025 3:59:59 PM EST | |
| 12.00 | 4.55 | 5.05 | 4.80 | 4.58 | +0.68 | +17.44% | 0.40 | 1 | 249 | 1.40 | 0.97 | 0.03 | -0.01 | 7/8/2025 | 7/8/2025 3:59:59 PM EST |
| 13.00 | 3.60 | 3.90 | 3.75 | 2.96 | 0.00 | 0.00% | 0.29 | 0 | 905 | 1.07 | 0.92 | 0.05 | -0.01 | 7/3/2025 | 7/8/2025 3:59:59 PM EST |
| 14.00 | 2.68 | 2.92 | 2.80 | 2.95 | +0.29 | +10.91% | 0.20 | 299 | 1,096 | 0.96 | 0.84 | 0.08 | -0.01 | 7/8/2025 | 7/8/2025 3:59:59 PM EST |
| 15.00 | 2.05 | 2.57 | 2.31 | 2.32 | +0.64 | +38.10% | 0.15 | 8 | 42 | 0.62 | 0.74 | 0.11 | -0.02 | 7/8/2025 | 7/8/2025 3:59:59 PM EST |
| 16.00 | 1.45 | 1.53 | 1.49 | 1.65 | +0.50 | +43.48% | 0.09 | 58 | 454 | 0.55 | 0.62 | 0.13 | -0.02 | 7/8/2025 | 7/8/2025 3:59:59 PM EST |
| 17.00 | 0.78 | 1.07 | 0.93 | 1.00 | +0.21 | +26.59% | 0.05 | 80 | 842 | 0.56 | 0.49 | 0.13 | -0.02 | 7/8/2025 | 7/8/2025 3:59:59 PM EST |
| 18.00 | 0.62 | 0.68 | 0.65 | 0.66 | +0.17 | +34.70% | 0.04 | 1,597 | 497 | 0.55 | 0.36 | 0.12 | -0.02 | 7/8/2025 | 7/8/2025 3:59:59 PM EST |
| 19.00 | 0.39 | 0.45 | 0.42 | 0.40 | +0.09 | +29.04% | 0.02 | 603 | 4,095 | 0.55 | 0.26 | 0.11 | -0.01 | 7/8/2025 | 7/8/2025 3:59:59 PM EST |
| 20.00 | 0.24 | 0.29 | 0.27 | 0.25 | +0.05 | +25.00% | 0.01 | 2,066 | 893 | 0.56 | 0.18 | 0.09 | -0.01 | 7/8/2025 | 7/8/2025 3:59:59 PM EST |
| 21.00 | 0.13 | 0.19 | 0.16 | 0.20 | +0.05 | +33.34% | 0.01 | 9 | 410 | 0.61 | 0.12 | 0.06 | -0.01 | 7/8/2025 | 7/8/2025 3:59:59 PM EST |
| 22.00 | 0.07 | 0.18 | 0.13 | 0.13 | +0.06 | +85.72% | 0.01 | 4 | 3,046 | 0.60 | 0.08 | 0.05 | -0.01 | 7/8/2025 | 7/8/2025 3:59:59 PM EST |
| 23.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.65 | 0.05 | 0.03 | 0.00 | 6/24/2025 | 7/8/2025 3:59:59 PM EST |
| 24.00 | 0.00 | 0.52 | 0.26 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 378 | 1.09 | 0.03 | 0.02 | 0.00 | 7/3/2025 | 7/8/2025 3:59:59 PM EST |
| 25.00 | 0.03 | 0.04 | 0.04 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 248 | 0.63 | 0.02 | 0.02 | 0.00 | 7/8/2025 | 7/8/2025 3:59:59 PM EST |
| 26.00 | 0.00 | 0.35 | 0.18 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.10 | 0.01 | 0.01 | 0.00 | 6/17/2025 | 7/8/2025 3:59:59 PM EST |
| 27.00 | 0.00 | 0.31 | 0.16 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.12 | 0.01 | 0.00 | 0.00 | 7/2/2025 | 7/8/2025 3:59:59 PM EST |
| 28.00 | 0.00 | 0.42 | 0.21 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:59 PM EST | |||
| 29.00 | 0.00 | 0.41 | 0.21 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:59 PM EST | |||
| 30.00 | 0.00 | 0.59 | 0.30 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.53 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 7/8/2025 3:59:59 PM EST |
| 31.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:59 PM EST | |||
| 32.00 | 0.00 | 0.57 | 0.29 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:59 PM EST | |||
| 33.00 | 0.00 | 2.03 | 1.02 | % | 0.03 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:59 PM EST | |||
| 34.00 | 0.00 | 0.81 | 0.41 | % | 0.01 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:59 PM EST | |||
| 35.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.01 | 0.01 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:59 PM EST | |||
| 2.00 | 0.00 | 1.20 | 0.60 | 0.01 | 0.00 | 0.00% | 0.30 | 0 | 1 | 8.61 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 7/8/2025 3:59:59 PM EST |
| 3.00 | 0.00 | 1.01 | 0.51 | 0.13 | 0.00 | 0.00% | 0.17 | 0 | 1 | 5.87 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 7/8/2025 3:59:59 PM EST |
| 4.00 | 0.00 | 1.01 | 0.51 | % | 0.13 | 0 | 0 | 4.79 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:59 PM EST | |||
| 5.00 | 0.00 | 1.01 | 0.51 | % | 0.10 | 0 | 0 | 4.05 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:59 PM EST | |||
| 6.00 | 0.00 | 1.01 | 0.51 | % | 0.09 | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:59 PM EST | |||
| 7.00 | 0.00 | 0.96 | 0.48 | % | 0.07 | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:59 PM EST | |||
| 8.00 | 0.00 | 0.08 | 0.04 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:59 PM EST | |||
| 9.00 | 0.00 | 1.58 | 0.79 | % | 0.09 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:59 PM EST | |||
| 10.00 | 0.00 | 0.79 | 0.40 | 0.16 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.82 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/8/2025 3:59:59 PM EST |
| 11.00 | 0.00 | 0.31 | 0.16 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.12 | -0.01 | 0.01 | 0.00 | 6/25/2025 | 7/8/2025 3:59:59 PM EST |
| 12.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.88 | -0.03 | 0.03 | -0.01 | 7/3/2025 | 7/8/2025 3:59:59 PM EST |
| 13.00 | 0.08 | 0.18 | 0.13 | 0.13 | -0.08 | -38.10% | 0.01 | 37 | 120 | 0.64 | -0.08 | 0.05 | -0.01 | 7/8/2025 | 7/8/2025 3:59:59 PM EST |
| 14.00 | 0.22 | 0.34 | 0.28 | 0.24 | -0.18 | -42.86% | 0.02 | 31 | 560 | 0.58 | -0.16 | 0.08 | -0.01 | 7/8/2025 | 7/8/2025 3:59:59 PM EST |
| 15.00 | 0.50 | 0.56 | 0.53 | 0.54 | -0.19 | -26.03% | 0.04 | 202 | 1,142 | 0.57 | -0.26 | 0.11 | -0.02 | 7/8/2025 | 7/8/2025 3:59:59 PM EST |
| 16.00 | 0.88 | 0.95 | 0.92 | 0.93 | -0.23 | -19.83% | 0.06 | 1,080 | 1,037 | 0.57 | -0.38 | 0.13 | -0.02 | 7/8/2025 | 7/8/2025 3:59:59 PM EST |
| 17.00 | 1.38 | 1.45 | 1.42 | 1.27 | -0.58 | -31.36% | 0.08 | 33 | 402 | 0.56 | -0.51 | 0.13 | -0.02 | 7/8/2025 | 7/8/2025 3:59:59 PM EST |
| 18.00 | 2.03 | 2.15 | 2.09 | 2.00 | -0.68 | -25.38% | 0.12 | 20 | 242 | 0.56 | -0.64 | 0.12 | -0.02 | 7/8/2025 | 7/8/2025 3:59:59 PM EST |
| 19.00 | 2.75 | 4.10 | 3.43 | 3.02 | 0.00 | 0.00% | 0.18 | 0 | 42 | 0.88 | -0.74 | 0.11 | -0.01 | 7/7/2025 | 7/8/2025 3:59:59 PM EST |
| 20.00 | 3.60 | 3.80 | 3.70 | 3.44 | -0.11 | -3.10% | 0.18 | 5 | 63 | 0.93 | -0.82 | 0.09 | -0.01 | 7/8/2025 | 7/8/2025 3:59:59 PM EST |
| 21.00 | 4.25 | 4.90 | 4.58 | 5.50 | 0.00 | 0.00% | 0.22 | 0 | 4 | 1.22 | -0.88 | 0.06 | -0.01 | 6/25/2025 | 7/8/2025 3:59:59 PM EST |
| 22.00 | 5.35 | 5.60 | 5.48 | 4.51 | 0.00 | 0.00% | 0.25 | 0 | 25 | 1.61 | -0.92 | 0.05 | -0.01 | 6/16/2025 | 7/8/2025 3:59:59 PM EST |
| 23.00 | 6.35 | 6.80 | 6.58 | 6.99 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.58 | -0.95 | 0.03 | 0.00 | 6/24/2025 | 7/8/2025 3:59:59 PM EST |
| 24.00 | 7.35 | 8.20 | 7.78 | % | 0.32 | 0 | 0 | 1.85 | -0.97 | 0.02 | 0.00 | 7/8/2025 3:59:59 PM EST | |||
| 25.00 | 8.35 | 10.05 | 9.20 | % | 0.37 | 0 | 0 | 1.73 | -0.98 | 0.02 | 0.00 | 7/8/2025 3:59:59 PM EST | |||
| 26.00 | 9.35 | 9.65 | 9.50 | 9.65 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.97 | -0.99 | 0.01 | 0.00 | 6/27/2025 | 7/8/2025 3:59:59 PM EST |
| 27.00 | 10.35 | 10.80 | 10.58 | % | 0.39 | 0 | 0 | 2.20 | -0.99 | 0.00 | 0.00 | 7/8/2025 3:59:59 PM EST | |||
| 28.00 | 11.35 | 11.70 | 11.53 | 11.51 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 6/23/2025 | 7/8/2025 3:59:59 PM EST |
| 29.00 | 12.40 | 14.00 | 13.20 | % | 0.46 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:59 PM EST | |||
| 30.00 | 11.80 | 14.05 | 12.93 | % | 0.43 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:59 PM EST | |||
| 31.00 | 14.25 | 16.55 | 15.40 | % | 0.50 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:59 PM EST | |||
| 32.00 | 13.90 | 15.65 | 14.78 | % | 0.46 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:59 PM EST | |||
| 33.00 | 16.30 | 16.70 | 16.50 | % | 0.50 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:59 PM EST | |||
| 34.00 | 17.30 | 17.80 | 17.55 | % | 0.52 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:59 PM EST | |||
| 35.00 | 17.50 | 20.25 | 18.88 | % | 0.54 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:59 PM EST |