Options Chain for ZIM INTEGRATED SHIPPING SERV SHS (ZIM) - $13.64 as of 10/21/2025 9:59:46 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 | 8.60 | 9.00 | 8.80 | 8.49 | % | 1.76 | 1 | 0 | 9.06 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 3:59:50 PM EST | |
| 7.50 | 5.55 | 6.50 | 6.03 | 6.45 | % | 0.80 | 2 | 0 | 5.87 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 3:59:50 PM EST | |
| 8.00 | 5.10 | 6.00 | 5.55 | 6.00 | -0.20 | -3.23% | 0.69 | 3 | 2 | 5.37 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 3:59:50 PM EST |
| 8.50 | 4.55 | 5.50 | 5.03 | 5.50 | -0.25 | -4.35% | 0.59 | 1 | 2 | 4.89 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 3:59:50 PM EST |
| 9.00 | 3.85 | 5.00 | 4.43 | 4.63 | 0.00 | 0.00% | 0.49 | 0 | 1 | 4.44 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/21/2025 3:59:50 PM EST |
| 9.50 | 3.35 | 4.50 | 3.93 | 4.24 | 0.00 | 0.00% | 0.41 | 0 | 0 | 4.02 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/21/2025 3:59:50 PM EST |
| 10.00 | 2.90 | 4.05 | 3.48 | 3.50 | 0.00 | 0.00% | 0.35 | 0 | 4 | 3.79 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 10/21/2025 3:59:50 PM EST |
| 10.50 | 2.41 | 3.55 | 2.98 | 2.90 | 0.00 | 0.00% | 0.28 | 0 | 9 | 3.37 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 10/21/2025 3:59:50 PM EST |
| 11.00 | 2.01 | 2.80 | 2.41 | 2.50 | 0.00 | 0.00% | 0.22 | 0 | 112 | 2.07 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 10/21/2025 3:59:50 PM EST |
| 11.50 | 1.60 | 2.30 | 1.95 | 1.97 | 0.00 | 0.00% | 0.17 | 0 | 12 | 1.76 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 10/21/2025 3:59:50 PM EST |
| 12.00 | 1.14 | 1.85 | 1.50 | 1.63 | 0.00 | 0.00% | 0.12 | 0 | 9 | 1.61 | 1.00 | 0.03 | 0.00 | 10/20/2025 | 10/21/2025 3:59:50 PM EST |
| 12.50 | 0.71 | 1.42 | 1.07 | 1.25 | +0.15 | +13.64% | 0.09 | 50 | 84 | 1.13 | 0.92 | 0.19 | -0.01 | 10/21/2025 | 10/21/2025 3:59:50 PM EST |
| 13.00 | 0.68 | 0.88 | 0.78 | 0.77 | +0.15 | +24.20% | 0.06 | 3 | 122 | 0.75 | 0.79 | 0.35 | -0.03 | 10/21/2025 | 10/21/2025 3:59:50 PM EST |
| 13.50 | 0.34 | 0.46 | 0.40 | 0.36 | +0.07 | +24.14% | 0.03 | 90 | 954 | 0.69 | 0.57 | 0.51 | -0.05 | 10/21/2025 | 10/21/2025 3:59:50 PM EST |
| 14.00 | 0.11 | 0.14 | 0.13 | 0.14 | 0.00 | 0.00% | 0.01 | 602 | 1,482 | 0.56 | 0.31 | 0.49 | -0.04 | 10/21/2025 | 10/21/2025 3:59:50 PM EST |
| 14.50 | 0.04 | 0.05 | 0.05 | 0.04 | -0.02 | -33.34% | 0.00 | 108 | 1,684 | 0.59 | 0.14 | 0.30 | -0.03 | 10/21/2025 | 10/21/2025 3:59:50 PM EST |
| 15.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 41 | 1,239 | 0.70 | 0.06 | 0.15 | -0.02 | 10/21/2025 | 10/21/2025 3:59:50 PM EST |
| 15.50 | 0.00 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 1 | 383 | 0.90 | 0.01 | 0.05 | 0.00 | 10/21/2025 | 10/21/2025 3:59:50 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 7 | 247 | 0.88 | 0.00 | 0.01 | 0.00 | 10/21/2025 | 10/21/2025 3:59:50 PM EST |
| 16.50 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 310 | 1.61 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/21/2025 3:59:50 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.79 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/21/2025 3:59:50 PM EST |
| 17.50 | 0.00 | 0.12 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 43 | 2.05 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/21/2025 3:59:50 PM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 61 | 1.40 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/21/2025 3:59:50 PM EST |
| 18.50 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 10/21/2025 3:59:50 PM EST | |||
| 19.00 | 0.00 | 0.12 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 37 | 2.51 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/21/2025 3:59:50 PM EST |
| 19.50 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 10/21/2025 3:59:50 PM EST | |||
| 20.00 | 0.00 | 0.25 | 0.13 | 0.10 | +0.07 | +233.34% | 0.01 | 400 | 20 | 2.34 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 3:59:50 PM EST |
| 21.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 10/21/2025 3:59:50 PM EST | |||
| 22.00 | 0.00 | 0.11 | 0.06 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 3.24 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 10/21/2025 3:59:50 PM EST |
| 22.50 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 10/21/2025 3:59:50 PM EST | |||
| 23.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 10/21/2025 3:59:50 PM EST | |||
| 25.00 | 0.00 | 0.11 | 0.06 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.71 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 10/21/2025 3:59:50 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 | 0.05 | 0.03 | 0.04 | % | 0.01 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 3:59:50 PM EST | |
| 7.50 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 10/21/2025 3:59:50 PM EST | |||
| 8.00 | 0.00 | 0.11 | 0.06 | % | 0.01 | 0 | 0 | 3.95 | 0.00 | 0.00 | 0.00 | 10/21/2025 3:59:50 PM EST | |||
| 8.50 | 0.00 | 1.20 | 0.60 | % | 0.07 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 10/21/2025 3:59:50 PM EST | |||
| 9.00 | 0.00 | 0.12 | 0.06 | 0.05 | % | 0.01 | 1 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 3:59:50 PM EST | |
| 9.50 | 0.00 | 0.12 | 0.06 | % | 0.01 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 10/21/2025 3:59:50 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.12 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/21/2025 3:59:50 PM EST |
| 10.50 | 0.00 | 0.06 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 1 | 13 | 1.92 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 3:59:50 PM EST |
| 11.00 | 0.00 | 0.14 | 0.07 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 36 | 2.06 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/21/2025 3:59:50 PM EST |
| 11.50 | 0.00 | 0.05 | 0.03 | 0.05 | +0.04 | +400.00% | 0.00 | 1 | 394 | 1.31 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 3:59:50 PM EST |
| 12.00 | 0.01 | 0.15 | 0.08 | 0.03 | +0.01 | +50.00% | 0.01 | 4 | 306 | 0.95 | 0.00 | 0.03 | 0.00 | 10/21/2025 | 10/21/2025 3:59:50 PM EST |
| 12.50 | 0.02 | 0.05 | 0.04 | 0.02 | -0.05 | -71.43% | 0.00 | 10 | 283 | 0.70 | -0.08 | 0.19 | -0.01 | 10/21/2025 | 10/21/2025 3:59:50 PM EST |
| 13.00 | 0.05 | 0.10 | 0.08 | 0.06 | -0.09 | -60.00% | 0.01 | 35 | 589 | 0.58 | -0.21 | 0.35 | -0.03 | 10/21/2025 | 10/21/2025 3:59:50 PM EST |
| 13.50 | 0.20 | 0.28 | 0.24 | 0.22 | -0.13 | -37.15% | 0.02 | 341 | 1,128 | 0.60 | -0.43 | 0.51 | -0.05 | 10/21/2025 | 10/21/2025 3:59:50 PM EST |
| 14.00 | 0.47 | 0.69 | 0.58 | 0.56 | -0.09 | -13.85% | 0.04 | 34 | 427 | 0.70 | -0.69 | 0.49 | -0.04 | 10/21/2025 | 10/21/2025 3:59:50 PM EST |
| 14.50 | 0.75 | 1.13 | 0.94 | 0.94 | -0.19 | -16.82% | 0.06 | 2 | 69 | 1.20 | -0.86 | 0.30 | -0.03 | 10/21/2025 | 10/21/2025 3:59:50 PM EST |
| 15.00 | 1.22 | 1.85 | 1.54 | 1.43 | 0.00 | 0.00% | 0.10 | 0 | 166 | 2.00 | -0.94 | 0.15 | -0.02 | 10/20/2025 | 10/21/2025 3:59:50 PM EST |
| 15.50 | 1.70 | 2.45 | 2.08 | 2.08 | +0.11 | +5.59% | 0.13 | 5 | 32 | 2.52 | -0.99 | 0.05 | 0.00 | 10/21/2025 | 10/21/2025 3:59:50 PM EST |
| 16.00 | 2.02 | 3.15 | 2.59 | 2.62 | 0.00 | 0.00% | 0.16 | 0 | 43 | 3.23 | -1.00 | 0.01 | 0.00 | 10/16/2025 | 10/21/2025 3:59:50 PM EST |
| 16.50 | 2.52 | 3.65 | 3.09 | 2.88 | 0.00 | 0.00% | 0.19 | 0 | 5 | 3.49 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/21/2025 3:59:50 PM EST |
| 17.00 | 3.00 | 4.15 | 3.58 | 3.73 | 0.00 | 0.00% | 0.21 | 0 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/21/2025 3:59:50 PM EST |
| 17.50 | 3.50 | 4.60 | 4.05 | % | 0.23 | 0 | 0 | 3.85 | -1.00 | 0.00 | 0.00 | 10/21/2025 3:59:50 PM EST | |||
| 18.00 | 4.00 | 5.15 | 4.58 | % | 0.25 | 0 | 0 | 4.18 | -1.00 | 0.00 | 0.00 | 10/21/2025 3:59:50 PM EST | |||
| 18.50 | 4.50 | 5.60 | 5.05 | 5.02 | 0.00 | 0.00% | 0.27 | 0 | 1 | 4.26 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 10/21/2025 3:59:50 PM EST |
| 19.00 | 5.00 | 6.15 | 5.58 | % | 0.29 | 0 | 0 | 4.58 | -1.00 | 0.00 | 0.00 | 10/21/2025 3:59:50 PM EST | |||
| 19.50 | 5.50 | 6.55 | 6.03 | % | 0.31 | 0 | 0 | 4.52 | -1.00 | 0.00 | 0.00 | 10/21/2025 3:59:50 PM EST | |||
| 20.00 | 6.00 | 7.05 | 6.53 | 6.47 | 0.00 | 0.00% | 0.33 | 0 | 0 | 4.70 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 10/21/2025 3:59:50 PM EST |
| 21.00 | 7.00 | 8.15 | 7.58 | % | 0.36 | 0 | 0 | 5.28 | -1.00 | 0.00 | 0.00 | 10/21/2025 3:59:50 PM EST | |||
| 22.00 | 8.00 | 9.10 | 8.55 | 8.53 | 0.00 | 0.00% | 0.39 | 0 | 0 | 5.46 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 10/21/2025 3:59:50 PM EST |
| 22.50 | 8.50 | 9.65 | 9.08 | % | 0.40 | 0 | 0 | 5.73 | -1.00 | 0.00 | 0.00 | 10/21/2025 3:59:50 PM EST | |||
| 23.00 | 9.00 | 10.15 | 9.58 | % | 0.42 | 0 | 0 | 5.87 | -1.00 | 0.00 | 0.00 | 10/21/2025 3:59:50 PM EST | |||
| 25.00 | 11.00 | 12.15 | 11.58 | % | 0.46 | 0 | 0 | 6.40 | -1.00 | 0.00 | 0.00 | 10/21/2025 3:59:50 PM EST |