Options Chain for ZIM INTEGRATED SHIPPING SERV SHS (ZIM) - $15.48 as of 3/28/2025 9:25:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 5.00 | 7.55 | 5.62 | 0.00 | 0.00% | 0 | 0 | 6.35 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:03 PM EST |
| 10.50 | 4.45 | 7.05 | % | 0 | 0 | 5.92 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 11.00 | 4.20 | 4.75 | 6.85 | 0.00 | 0.00% | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 4:00:03 PM EST |
| 11.50 | 3.90 | 4.15 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 12.00 | 2.94 | 3.70 | 6.05 | 0.00 | 0.00% | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 4:00:03 PM EST |
| 12.50 | 2.76 | 3.15 | 2.90 | 0.00 | 0.00% | 0 | 1 | 1.45 | 0.99 | 0.01 | 0.00 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 13.00 | 2.16 | 2.81 | 2.51 | 0.00 | 0.00% | 0 | 2 | 1.62 | 0.96 | 0.05 | -0.01 | 3/24/2025 | 3/28/2025 4:00:03 PM EST |
| 13.50 | 1.68 | 2.35 | % | 0 | 0 | 1.71 | 0.94 | 0.08 | -0.02 | 3/28/2025 4:00:03 PM EST | |||
| 14.00 | 1.29 | 1.82 | 1.46 | +0.24 | +19.68% | 1 | 50 | 1.63 | 0.88 | 0.14 | -0.03 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 14.50 | 0.81 | 1.33 | 0.95 | 0.00 | 0.00% | 0 | 20 | 0.84 | 0.79 | 0.21 | -0.03 | 3/25/2025 | 3/28/2025 4:00:03 PM EST |
| 15.00 | 0.61 | 1.01 | 0.74 | -0.04 | -5.13% | 61 | 199 | 1.33 | 0.67 | 0.27 | -0.04 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 15.50 | 0.49 | 0.57 | 0.50 | +0.02 | +4.17% | 621 | 611 | 0.57 | 0.53 | 0.31 | -0.04 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 16.00 | 0.17 | 0.33 | 0.31 | -0.01 | -3.13% | 496 | 2,201 | 0.51 | 0.38 | 0.30 | -0.04 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 16.50 | 0.18 | 0.20 | 0.18 | -0.02 | -10.00% | 393 | 831 | 0.62 | 0.24 | 0.24 | -0.03 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 17.00 | 0.12 | 0.13 | 0.12 | 0.00 | 0.00% | 1,723 | 4,478 | 0.66 | 0.15 | 0.18 | -0.02 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 17.50 | 0.06 | 0.09 | 0.11 | +0.03 | +37.50% | 1 | 89 | 0.68 | 0.08 | 0.11 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 18.00 | 0.03 | 0.06 | 0.06 | +0.01 | +20.00% | 140 | 257 | 0.70 | 0.04 | 0.07 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 18.50 | 0.01 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 165 | 0.73 | 0.02 | 0.04 | 0.00 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 19.00 | 0.00 | 0.05 | 0.01 | -0.01 | -50.00% | 62 | 270 | 0.92 | 0.01 | 0.02 | 0.00 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 19.50 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 263 | 1.01 | 0.00 | 0.01 | 0.00 | 3/25/2025 | 3/28/2025 4:00:03 PM EST |
| 20.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 286 | 1.09 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 20.50 | 0.00 | 0.13 | 0.11 | 0.00 | 0.00% | 0 | 63 | 1.44 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 4:00:03 PM EST |
| 21.00 | 0.01 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 1,458 | 1.11 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 21.50 | 0.00 | 0.64 | 0.31 | 0.00 | 0.00% | 0 | 5 | 2.59 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 4:00:03 PM EST |
| 22.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 205 | 1.40 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 4:00:03 PM EST |
| 22.50 | 0.00 | 0.64 | 0.11 | 0.00 | 0.00% | 0 | 10 | 2.80 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 4:00:03 PM EST |
| 23.00 | 0.00 | 0.64 | 0.15 | 0.00 | 0.00% | 0 | 97 | 2.89 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 4:00:03 PM EST |
| 23.50 | 0.00 | 0.64 | 0.30 | 0.00 | 0.00% | 0 | 316 | 2.99 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 4:00:03 PM EST |
| 24.00 | 0.00 | 0.30 | 0.67 | 0.00 | 0.00% | 0 | 1 | 2.45 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/28/2025 4:00:03 PM EST |
| 24.50 | 0.00 | 0.64 | 0.01 | 0.00 | 0.00% | 0 | 6 | 3.16 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 4:00:03 PM EST |
| 25.00 | 0.00 | 0.25 | 0.01 | 0.00 | 0.00% | 0 | 68 | 2.48 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 4:00:03 PM EST |
| 25.50 | 0.00 | 0.64 | % | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 26.00 | 0.00 | 0.64 | 0.01 | 0.00 | 0.00% | 0 | 1 | 3.40 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 26.50 | 0.00 | 0.64 | % | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 27.00 | 0.00 | 0.64 | % | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 27.50 | 0.00 | 0.64 | % | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 28.00 | 0.00 | 0.64 | % | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 28.50 | 0.00 | 0.64 | % | 0 | 0 | 3.76 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 29.00 | 0.00 | 0.64 | % | 0 | 0 | 3.83 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 29.50 | 0.00 | 0.64 | % | 0 | 0 | 3.90 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 30.00 | 0.00 | 0.51 | 0.01 | 0.00 | 0.00% | 0 | 20 | 3.72 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 4:00:03 PM EST |
| 30.50 | 0.00 | 0.64 | % | 0 | 0 | 4.02 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 31.00 | 0.00 | 0.64 | % | 0 | 0 | 4.08 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 31.50 | 0.00 | 0.64 | % | 0 | 0 | 4.14 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 32.00 | 0.00 | 0.64 | % | 0 | 0 | 4.20 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 32.50 | 0.00 | 0.64 | % | 0 | 0 | 4.26 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 33.00 | 0.00 | 0.64 | % | 0 | 0 | 4.31 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 33.50 | 0.00 | 0.64 | % | 0 | 0 | 4.37 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 34.00 | 0.00 | 0.64 | % | 0 | 0 | 4.42 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 34.50 | 0.00 | 0.64 | % | 0 | 0 | 4.48 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 35.00 | 0.00 | 0.40 | % | 0 | 0 | 4.02 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.05 | 0.16 | 0.00 | 0.00% | 0 | 2 | 1.41 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/28/2025 4:00:03 PM EST |
| 10.50 | 0.00 | 0.76 | % | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 11.00 | 0.00 | 0.76 | 0.32 | 0.00 | 0.00% | 0 | 1 | 3.28 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/28/2025 4:00:03 PM EST |
| 11.50 | 0.00 | 0.76 | % | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 12.00 | 0.00 | 0.41 | 0.04 | 0.00 | 0.00% | 0 | 55 | 2.14 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 4:00:03 PM EST |
| 12.50 | 0.00 | 0.76 | 0.05 | 0.00 | 0.00% | 0 | 24 | 2.47 | -0.01 | 0.01 | 0.00 | 3/20/2025 | 3/28/2025 4:00:03 PM EST |
| 13.00 | 0.01 | 0.03 | 0.03 | +0.01 | +50.00% | 12 | 55 | 0.71 | -0.04 | 0.05 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 13.50 | 0.00 | 0.15 | 0.08 | +0.02 | +33.34% | 28 | 17 | 0.97 | -0.06 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 14.00 | 0.05 | 0.09 | 0.10 | +0.05 | +100.00% | 10 | 119 | 0.62 | -0.12 | 0.14 | -0.03 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 14.50 | 0.12 | 0.17 | 0.13 | -0.02 | -13.34% | 382 | 648 | 0.60 | -0.21 | 0.21 | -0.03 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 15.00 | 0.21 | 0.30 | 0.28 | -0.06 | -17.65% | 380 | 1,095 | 0.56 | -0.33 | 0.27 | -0.04 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 15.50 | 0.36 | 0.53 | 0.50 | -0.10 | -16.67% | 193 | 215 | 0.54 | -0.47 | 0.31 | -0.04 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 16.00 | 0.69 | 1.04 | 0.79 | -0.07 | -8.14% | 31 | 352 | 0.56 | -0.62 | 0.30 | -0.04 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 16.50 | 0.64 | 1.29 | 1.17 | +0.05 | +4.47% | 61 | 131 | 1.00 | -0.76 | 0.24 | -0.03 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 17.00 | 1.28 | 1.99 | 1.61 | +0.18 | +12.59% | 22 | 378 | 1.70 | -0.85 | 0.18 | -0.02 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 17.50 | 1.81 | 2.29 | 1.55 | 0.00 | 0.00% | 0 | 344 | 1.66 | -0.92 | 0.11 | -0.01 | 3/24/2025 | 3/28/2025 4:00:03 PM EST |
| 18.00 | 2.36 | 2.70 | 2.59 | -0.10 | -3.72% | 1 | 192 | 1.15 | -0.96 | 0.07 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 18.50 | 2.88 | 3.10 | 2.94 | -0.22 | -6.97% | 46 | 121 | 1.28 | -0.98 | 0.04 | 0.00 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 19.00 | 3.00 | 3.75 | 3.45 | -0.22 | -6.00% | 1 | 18 | 1.40 | -0.99 | 0.02 | 0.00 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 19.50 | 3.80 | 4.25 | 3.95 | 0.00 | 0.00% | 0 | 25 | 1.70 | -1.00 | 0.01 | 0.00 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 20.00 | 4.35 | 5.15 | 4.70 | 0.00 | 0.00% | 0 | 22 | 1.62 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 20.50 | 4.80 | 5.20 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 21.00 | 4.50 | 5.90 | 3.75 | 0.00 | 0.00% | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 4:00:03 PM EST |
| 21.50 | 5.80 | 6.20 | 6.18 | 0.00 | 0.00% | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 4:00:03 PM EST |
| 22.00 | 6.35 | 6.70 | 4.70 | 0.00 | 0.00% | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 4:00:03 PM EST |
| 22.50 | 6.80 | 7.25 | 5.10 | 0.00 | 0.00% | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 4:00:03 PM EST |
| 23.00 | 7.30 | 7.70 | 7.32 | 0.00 | 0.00% | 0 | 17 | 2.68 | -1.00 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 4:00:03 PM EST |
| 23.50 | 7.85 | 8.20 | 6.00 | 0.00 | 0.00% | 0 | 1 | 3.62 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 4:00:03 PM EST |
| 24.00 | 8.30 | 8.75 | 8.80 | 0.00 | 0.00% | 0 | 1 | 3.42 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:03 PM EST |
| 24.50 | 8.80 | 9.30 | 7.60 | 0.00 | 0.00% | 0 | 1 | 3.87 | -1.00 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 4:00:03 PM EST |
| 25.00 | 9.35 | 9.70 | 8.50 | 0.00 | 0.00% | 0 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 2/13/2025 | 3/28/2025 4:00:03 PM EST |
| 25.50 | 9.80 | 10.20 | % | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 26.00 | 10.30 | 10.70 | 9.86 | 0.00 | 0.00% | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 4:00:03 PM EST |
| 26.50 | 10.85 | 11.25 | % | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 27.00 | 11.30 | 11.70 | % | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 27.50 | 11.80 | 12.80 | % | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 28.00 | 12.30 | 12.75 | % | 0 | 0 | 3.84 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 28.50 | 11.80 | 14.40 | % | 0 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 29.00 | 13.20 | 13.85 | % | 0 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 29.50 | 13.85 | 15.85 | % | 0 | 0 | 4.60 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 30.00 | 14.30 | 14.70 | 13.94 | 0.00 | 0.00% | 0 | 0 | 4.52 | -1.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 4:00:03 PM EST |
| 30.50 | 14.80 | 15.25 | % | 0 | 0 | 4.58 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 31.00 | 15.30 | 16.75 | % | 0 | 0 | 4.65 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 31.50 | 15.80 | 17.75 | % | 0 | 0 | 4.63 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 32.00 | 16.30 | 17.10 | % | 0 | 0 | 4.93 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 32.50 | 16.80 | 17.60 | % | 0 | 0 | 5.07 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 33.00 | 17.35 | 18.25 | % | 0 | 0 | 4.38 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 33.50 | 17.80 | 18.15 | % | 0 | 0 | 5.48 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 34.00 | 18.35 | 18.70 | % | 0 | 0 | 5.09 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 34.50 | 18.80 | 19.20 | % | 0 | 0 | 4.90 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 35.00 | 19.30 | 19.75 | % | 0 | 0 | 5.12 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST |