Options Chain for ZIM INTEGRATED SHIPPING SERV SHS (ZIM) - $13.61 as of 8/29/2025 9:22:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 8.40 | 8.80 | 8.60 | % | 1.72 | 0 | 0 | 3.71 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 7.50 | 5.95 | 6.35 | 6.15 | % | 0.82 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 8.00 | 5.45 | 5.80 | 5.63 | % | 0.70 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 9.00 | 4.45 | 4.85 | 4.65 | % | 0.52 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 10.00 | 3.40 | 3.80 | 3.60 | % | 0.36 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 10.50 | 2.96 | 3.35 | 3.16 | % | 0.30 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 11.00 | 2.38 | 2.85 | 2.62 | % | 0.24 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 11.50 | 1.99 | 2.21 | 2.10 | 2.21 | % | 0.18 | 24 | 0 | 0.76 | 0.98 | 0.07 | 0.00 | 8/29/2025 | 8/29/2025 4:00:05 PM EST | |
| 12.00 | 1.29 | 2.45 | 1.87 | 1.78 | -0.15 | -7.78% | 0.16 | 24 | 3 | 1.59 | 0.92 | 0.13 | -0.01 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 12.50 | 1.07 | 1.30 | 1.19 | 1.34 | -0.20 | -12.99% | 0.10 | 9 | 7 | 0.63 | 0.83 | 0.21 | -0.01 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 13.00 | 0.79 | 0.86 | 0.83 | 0.92 | -0.06 | -6.13% | 0.06 | 7 | 44 | 0.45 | 0.70 | 0.29 | -0.01 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 13.50 | 0.52 | 0.56 | 0.54 | 0.55 | -0.11 | -16.67% | 0.04 | 2 | 7 | 0.47 | 0.54 | 0.33 | -0.02 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 14.00 | 0.28 | 0.31 | 0.30 | 0.30 | -0.12 | -28.58% | 0.02 | 50 | 32 | 0.44 | 0.38 | 0.32 | -0.02 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 14.50 | 0.15 | 0.18 | 0.17 | 0.15 | -0.11 | -42.31% | 0.01 | 352 | 101 | 0.46 | 0.24 | 0.26 | -0.01 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 15.00 | 0.07 | 0.10 | 0.09 | 0.09 | -0.07 | -43.75% | 0.01 | 137 | 181 | 0.46 | 0.14 | 0.19 | -0.01 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 15.50 | 0.04 | 0.08 | 0.06 | 0.05 | -0.05 | -50.00% | 0.00 | 2 | 105 | 0.50 | 0.08 | 0.12 | -0.01 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 16.00 | 0.00 | 0.15 | 0.08 | 0.06 | -0.08 | -57.15% | 0.01 | 8 | 84 | 0.76 | 0.04 | 0.07 | 0.00 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 16.50 | 0.00 | 0.95 | 0.48 | 0.11 | 0.00 | 0.00% | 0.03 | 0 | 68 | 1.80 | 0.01 | 0.03 | 0.00 | 8/26/2025 | 8/29/2025 4:00:05 PM EST |
| 17.00 | 0.00 | 0.07 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.77 | 0.01 | 0.02 | 0.00 | 8/28/2025 | 8/29/2025 4:00:05 PM EST |
| 17.50 | 0.00 | 0.09 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.90 | 0.00 | 0.01 | 0.00 | 8/28/2025 | 8/29/2025 4:00:05 PM EST |
| 18.00 | 0.00 | 0.21 | 0.11 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 53 | 1.21 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 4:00:05 PM EST |
| 18.50 | 0.00 | 0.93 | 0.47 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 40 | 2.20 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/29/2025 4:00:05 PM EST |
| 19.00 | 0.00 | 0.53 | 0.27 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.82 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/29/2025 4:00:05 PM EST |
| 19.50 | 0.00 | 1.12 | 0.56 | % | 0.03 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 20.00 | 0.00 | 1.15 | 0.58 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 39 | 2.69 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:05 PM EST |
| 20.50 | 0.00 | 0.92 | 0.46 | % | 0.02 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 21.00 | 0.00 | 0.85 | 0.43 | % | 0.02 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 21.50 | 0.00 | 0.72 | 0.36 | % | 0.02 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 22.00 | 0.00 | 0.72 | 0.36 | % | 0.02 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 22.50 | 0.00 | 0.72 | 0.36 | % | 0.02 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 23.00 | 0.00 | 0.85 | 0.43 | % | 0.02 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 24.00 | 0.00 | 0.52 | 0.26 | % | 0.01 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 25.00 | 0.00 | 0.84 | 0.42 | % | 0.02 | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 30.00 | 0.00 | 0.06 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 20 | 2.00 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/29/2025 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.84 | 0.42 | % | 0.08 | 0 | 0 | 5.69 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 7.50 | 0.00 | 0.76 | 0.38 | % | 0.05 | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 8.00 | 0.00 | 1.10 | 0.55 | % | 0.07 | 0 | 0 | 3.90 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 9.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 10.00 | 0.00 | 0.52 | 0.26 | % | 0.03 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 10.50 | 0.00 | 0.32 | 0.16 | % | 0.02 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 11.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 11.50 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 0.69 | -0.02 | 0.07 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 12.00 | 0.04 | 0.10 | 0.07 | 0.11 | +0.02 | +22.23% | 0.01 | 4 | 8 | 0.51 | -0.08 | 0.13 | -0.01 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 12.50 | 0.10 | 0.12 | 0.11 | 0.11 | -0.01 | -8.34% | 0.01 | 12 | 100 | 0.45 | -0.17 | 0.21 | -0.01 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 13.00 | 0.22 | 0.25 | 0.24 | 0.24 | +0.04 | +20.00% | 0.02 | 27 | 42 | 0.45 | -0.30 | 0.29 | -0.01 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 13.50 | 0.41 | 0.48 | 0.45 | 0.42 | +0.15 | +55.56% | 0.03 | 62 | 105 | 0.45 | -0.46 | 0.33 | -0.02 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 14.00 | 0.70 | 0.74 | 0.72 | 0.72 | +0.12 | +20.00% | 0.05 | 3 | 96 | 0.45 | -0.62 | 0.32 | -0.02 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 14.50 | 1.05 | 1.26 | 1.16 | 0.98 | +0.13 | +15.30% | 0.08 | 20 | 441 | 0.45 | -0.76 | 0.26 | -0.01 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 15.00 | 1.36 | 1.57 | 1.47 | 1.43 | +0.11 | +8.34% | 0.10 | 8 | 88 | 0.56 | -0.86 | 0.19 | -0.01 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 15.50 | 1.76 | 2.12 | 1.94 | 1.66 | 0.00 | 0.00% | 0.13 | 0 | 29 | 0.74 | -0.92 | 0.12 | -0.01 | 8/28/2025 | 8/29/2025 4:00:05 PM EST |
| 16.00 | 2.32 | 2.57 | 2.45 | 2.34 | +0.63 | +36.85% | 0.15 | 2 | 34 | 0.77 | -0.96 | 0.07 | 0.00 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 16.50 | 2.71 | 3.15 | 2.93 | 2.62 | 0.00 | 0.00% | 0.18 | 0 | 8 | 0.99 | -0.99 | 0.03 | 0.00 | 8/25/2025 | 8/29/2025 4:00:05 PM EST |
| 17.00 | 3.35 | 3.65 | 3.50 | 2.93 | 0.00 | 0.00% | 0.21 | 0 | 23 | 1.08 | -0.99 | 0.02 | 0.00 | 8/25/2025 | 8/29/2025 4:00:05 PM EST |
| 17.50 | 3.75 | 4.00 | 3.88 | 1.26 | 0.00 | 0.00% | 0.22 | 0 | 10 | 0.89 | -1.00 | 0.01 | 0.00 | 8/11/2025 | 8/29/2025 4:00:05 PM EST |
| 18.00 | 4.20 | 4.65 | 4.43 | 1.24 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.25 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/29/2025 4:00:05 PM EST |
| 18.50 | 4.70 | 5.10 | 4.90 | % | 0.26 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 19.00 | 5.25 | 5.55 | 5.40 | % | 0.28 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 19.50 | 5.90 | 6.00 | 5.95 | 5.85 | +0.83 | +16.54% | 0.31 | 100 | 118 | 1.17 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 20.00 | 6.20 | 6.60 | 6.40 | % | 0.32 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 20.50 | 6.75 | 7.10 | 6.93 | % | 0.34 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 21.00 | 7.20 | 7.60 | 7.40 | % | 0.35 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 21.50 | 7.85 | 8.15 | 8.00 | % | 0.37 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 22.00 | 8.25 | 8.65 | 8.45 | % | 0.38 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 22.50 | 8.75 | 9.10 | 8.93 | % | 0.40 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 23.00 | 9.20 | 9.60 | 9.40 | % | 0.41 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 24.00 | 10.25 | 10.60 | 10.43 | % | 0.43 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 25.00 | 11.30 | 11.60 | 11.45 | % | 0.46 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 30.00 | 16.20 | 16.55 | 16.38 | % | 0.55 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST |