Options Chain for ZIM INTEGRATED SHIPPING SERV SHS (ZIM) - $14.37 as of 8/22/2025 8:54:54 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 | 9.20 | 9.55 | 9.38 | % | 1.88 | 0 | 0 | 5.34 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 7.50 | 6.70 | 7.00 | 6.85 | % | 0.91 | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 8.00 | 6.15 | 6.60 | 6.38 | % | 0.80 | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 8.50 | 5.70 | 6.05 | 5.88 | % | 0.69 | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 9.00 | 5.20 | 5.45 | 5.33 | % | 0.59 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 9.50 | 4.65 | 5.00 | 4.83 | % | 0.51 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 10.00 | 4.20 | 4.55 | 4.38 | 6.00 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 8/22/2025 3:59:52 PM EST |
| 10.50 | 3.70 | 4.00 | 3.85 | % | 0.37 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 11.00 | 3.15 | 3.55 | 3.35 | % | 0.30 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 11.50 | 2.62 | 3.05 | 2.84 | 2.95 | -1.85 | -38.55% | 0.25 | 1 | 1 | 1.51 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 12.00 | 2.15 | 2.58 | 2.37 | % | 0.20 | 0 | 0 | 1.37 | 0.99 | 0.01 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 12.50 | 1.65 | 2.96 | 2.31 | 2.07 | -0.22 | -9.61% | 0.18 | 59 | 1 | 0.78 | 0.97 | 0.06 | -0.01 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 13.00 | 1.34 | 3.00 | 2.17 | 1.43 | -0.34 | -19.21% | 0.17 | 108 | 52 | 0.71 | 0.92 | 0.14 | -0.01 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 13.50 | 0.85 | 1.08 | 0.97 | 2.00 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.75 | 0.82 | 0.26 | -0.02 | 8/20/2025 | 8/22/2025 3:59:52 PM EST |
| 14.00 | 0.43 | 0.63 | 0.53 | 0.56 | -0.35 | -38.47% | 0.04 | 14 | 3 | 0.72 | 0.66 | 0.39 | -0.03 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 14.50 | 0.30 | 0.33 | 0.32 | 0.29 | -0.27 | -48.22% | 0.02 | 255 | 72 | 0.46 | 0.45 | 0.42 | -0.03 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 15.00 | 0.14 | 0.16 | 0.15 | 0.14 | -0.16 | -53.34% | 0.01 | 736 | 191 | 0.48 | 0.26 | 0.35 | -0.02 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 15.50 | 0.07 | 0.08 | 0.08 | 0.08 | -0.11 | -57.90% | 0.01 | 869 | 806 | 0.51 | 0.13 | 0.22 | -0.01 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 16.00 | 0.03 | 0.07 | 0.05 | 0.04 | -0.07 | -63.64% | 0.00 | 316 | 299 | 0.55 | 0.06 | 0.12 | -0.01 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 16.50 | 0.02 | 0.05 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 7 | 93 | 0.64 | 0.02 | 0.05 | 0.00 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 17.00 | 0.03 | 0.05 | 0.04 | 0.03 | -0.02 | -40.00% | 0.00 | 253 | 808 | 0.77 | 0.01 | 0.02 | 0.00 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 17.50 | 0.01 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 8 | 230 | 0.80 | 0.00 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 18.00 | 0.00 | 0.29 | 0.15 | 0.04 | +0.01 | +33.34% | 0.01 | 52 | 952 | 1.61 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 18.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 131 | 1.29 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:52 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 162 | 1.20 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:52 PM EST |
| 19.50 | 0.00 | 0.07 | 0.04 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 109 | 1.37 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:52 PM EST |
| 20.00 | 0.00 | 0.04 | 0.02 | 0.04 | +0.02 | +100.00% | 0.00 | 1 | 533 | 1.31 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 20.50 | 0.00 | 0.06 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.39 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:52 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 21.50 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 5.11 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 22.00 | 0.00 | 1.88 | 0.94 | % | 0.04 | 0 | 0 | 4.90 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 22.50 | 0.00 | 1.88 | 0.94 | % | 0.04 | 0 | 0 | 5.01 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 23.00 | 0.00 | 1.88 | 0.94 | % | 0.04 | 0 | 0 | 5.11 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 23.50 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 5.54 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 24.00 | 0.00 | 1.88 | 0.94 | % | 0.04 | 0 | 0 | 5.31 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 24.50 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 5.74 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 25.00 | 0.00 | 1.88 | 0.94 | % | 0.04 | 0 | 0 | 5.49 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 25.50 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 5.92 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 26.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 6.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 26.50 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 6.08 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 27.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 6.17 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 27.50 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 6.24 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 28.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 6.32 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 28.50 | 0.00 | 2.10 | 1.05 | % | 0.04 | 0 | 0 | 6.36 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 29.00 | 0.00 | 2.10 | 1.05 | % | 0.04 | 0 | 0 | 6.44 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 29.50 | 0.00 | 2.00 | 1.00 | % | 0.03 | 0 | 0 | 6.37 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 30.00 | 0.00 | 1.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 4 | 4.98 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/22/2025 3:59:52 PM EST |
| 30.50 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.13 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:52 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 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.21 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:52 PM EST |
| 7.50 | 0.00 | 2.12 | 1.06 | % | 0.14 | 0 | 0 | 8.70 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 8.00 | 0.00 | 2.12 | 1.06 | % | 0.13 | 0 | 0 | 8.09 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 8.50 | 0.00 | 2.12 | 1.06 | % | 0.12 | 0 | 0 | 7.54 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 9.00 | 0.00 | 2.12 | 1.06 | % | 0.12 | 0 | 0 | 7.01 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 9.50 | 0.00 | 2.12 | 1.06 | % | 0.11 | 0 | 0 | 6.52 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 10.50 | 0.00 | 2.13 | 1.07 | % | 0.10 | 0 | 0 | 5.64 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 11.00 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.10 | 0 | 1 | 5.22 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:52 PM EST |
| 11.50 | 0.00 | 2.13 | 1.07 | % | 0.09 | 0 | 0 | 4.82 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 12.00 | 0.00 | 0.18 | 0.09 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 103 | 1.26 | -0.01 | 0.01 | 0.00 | 8/20/2025 | 8/22/2025 3:59:52 PM EST |
| 12.50 | 0.02 | 0.05 | 0.04 | 0.03 | -0.03 | -50.00% | 0.00 | 20 | 53 | 0.65 | -0.03 | 0.06 | -0.01 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 138 | 0.69 | -0.08 | 0.14 | -0.01 | 8/21/2025 | 8/22/2025 3:59:52 PM EST |
| 13.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 76 | 999 | 0.50 | -0.18 | 0.26 | -0.02 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 14.00 | 0.19 | 0.21 | 0.20 | 0.21 | +0.03 | +16.67% | 0.01 | 333 | 903 | 0.46 | -0.34 | 0.39 | -0.03 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 14.50 | 0.41 | 0.49 | 0.45 | 0.44 | +0.08 | +22.23% | 0.03 | 389 | 614 | 0.46 | -0.55 | 0.42 | -0.03 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 15.00 | 0.68 | 0.83 | 0.76 | 0.85 | +0.25 | +41.67% | 0.05 | 588 | 892 | 0.60 | -0.74 | 0.35 | -0.02 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 15.50 | 1.02 | 1.28 | 1.15 | 1.20 | +0.25 | +26.32% | 0.07 | 20 | 758 | 0.31 | -0.87 | 0.22 | -0.01 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 16.00 | 1.52 | 1.73 | 1.63 | 1.61 | +0.21 | +15.00% | 0.10 | 53 | 546 | 0.87 | -0.94 | 0.12 | -0.01 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 16.50 | 1.97 | 2.40 | 2.19 | 1.78 | -0.16 | -8.25% | 0.13 | 2 | 49 | 1.23 | -0.98 | 0.05 | 0.00 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 17.00 | 2.60 | 2.73 | 2.67 | 2.72 | +0.44 | +19.30% | 0.16 | 21 | 164 | 0.94 | -0.99 | 0.02 | 0.00 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 17.50 | 2.81 | 3.20 | 3.01 | 2.80 | 0.00 | 0.00% | 0.17 | 0 | 58 | 1.08 | -1.00 | 0.01 | 0.00 | 8/21/2025 | 8/22/2025 3:59:52 PM EST |
| 18.00 | 3.50 | 3.85 | 3.68 | 2.60 | 0.00 | 0.00% | 0.20 | 0 | 32 | 1.54 | -1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:52 PM EST |
| 18.50 | 4.05 | 4.30 | 4.18 | % | 0.23 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 19.00 | 4.50 | 4.85 | 4.68 | % | 0.25 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 19.50 | 4.95 | 5.30 | 5.13 | 4.15 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.88 | -1.00 | 0.00 | 0.00 | 7/21/2025 | 8/22/2025 3:59:52 PM EST |
| 20.00 | 5.45 | 5.85 | 5.65 | 2.75 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 3:59:52 PM EST |
| 20.50 | 5.95 | 6.35 | 6.15 | % | 0.30 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 21.00 | 6.50 | 6.85 | 6.68 | % | 0.32 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 21.50 | 7.00 | 7.30 | 7.15 | 6.63 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:52 PM EST |
| 22.00 | 7.45 | 7.85 | 7.65 | % | 0.35 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 22.50 | 7.95 | 8.35 | 8.15 | % | 0.36 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 23.00 | 8.50 | 8.85 | 8.68 | % | 0.38 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 23.50 | 9.00 | 9.30 | 9.15 | % | 0.39 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 24.00 | 9.45 | 9.75 | 9.60 | % | 0.40 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 24.50 | 9.95 | 10.35 | 10.15 | % | 0.41 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 25.00 | 10.55 | 10.85 | 10.70 | % | 0.43 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 25.50 | 10.95 | 11.30 | 11.13 | % | 0.44 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 26.00 | 11.50 | 11.80 | 11.65 | % | 0.45 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 26.50 | 11.95 | 12.30 | 12.13 | % | 0.46 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 27.00 | 12.40 | 12.80 | 12.60 | % | 0.47 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 27.50 | 13.00 | 13.35 | 13.18 | % | 0.48 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 28.00 | 13.45 | 13.85 | 13.65 | % | 0.49 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 28.50 | 13.95 | 14.30 | 14.13 | % | 0.50 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 29.00 | 14.45 | 14.85 | 14.65 | % | 0.51 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 29.50 | 15.05 | 15.30 | 15.18 | % | 0.51 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 30.00 | 15.45 | 15.85 | 15.65 | % | 0.52 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 30.50 | 15.95 | 16.30 | 16.13 | % | 0.53 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST |