Options Chain for ZIM INTEGRATED SHIPPING SERV SHS (ZIM) - $16.26 as of 5/13/2025 1:37:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 10.90 | 11.25 | 8.12 | 0.00 | 0.00% | 0 | 4 | 7.93 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 5/13/2025 12:58:54 PM EST |
| 7.00 | 9.95 | 10.25 | % | 0 | 0 | 7.81 | 1.00 | 0.00 | 0.00 | 5/13/2025 12:58:54 PM EST | |||
| 7.50 | 9.50 | 9.75 | % | 0 | 0 | 5.19 | 1.00 | 0.00 | 0.00 | 5/13/2025 12:58:54 PM EST | |||
| 8.00 | 8.95 | 9.15 | 3.87 | 0.00 | 0.00% | 0 | 3 | 4.83 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 5/13/2025 12:58:54 PM EST |
| 8.50 | 8.50 | 8.75 | % | 0 | 0 | 5.56 | 1.00 | 0.00 | 0.00 | 5/13/2025 12:58:54 PM EST | |||
| 9.00 | 7.95 | 8.30 | % | 0 | 0 | 4.16 | 1.00 | 0.00 | 0.00 | 5/13/2025 12:58:54 PM EST | |||
| 9.50 | 7.45 | 7.75 | % | 0 | 0 | 3.86 | 1.00 | 0.00 | 0.00 | 5/13/2025 12:58:54 PM EST | |||
| 10.00 | 7.05 | 7.15 | 6.50 | 0.00 | 0.00% | 0 | 45 | 3.92 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 12:58:54 PM EST |
| 10.50 | 6.45 | 6.70 | % | 0 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 5/13/2025 12:58:54 PM EST | |||
| 11.00 | 6.05 | 6.30 | 6.21 | +3.16 | +103.61% | 5 | 96 | 3.02 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 12:58:54 PM EST |
| 11.50 | 5.45 | 5.75 | 3.05 | 0.00 | 0.00% | 0 | 24 | 3.30 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/13/2025 12:58:54 PM EST |
| 12.00 | 5.05 | 5.15 | 5.10 | +0.85 | +20.00% | 7 | 667 | 3.02 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 12:58:54 PM EST |
| 12.50 | 4.55 | 4.70 | 3.95 | 0.00 | 0.00% | 0 | 1 | 2.74 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 12:58:54 PM EST |
| 13.00 | 4.05 | 4.20 | 3.49 | +0.15 | +4.50% | 3 | 748 | 2.05 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 12:58:54 PM EST |
| 13.50 | 3.55 | 3.75 | 3.40 | +0.30 | +9.68% | 4 | 73 | 2.22 | 1.00 | 0.01 | 0.00 | 5/13/2025 | 5/13/2025 12:58:54 PM EST |
| 14.00 | 3.05 | 3.20 | 3.13 | +0.96 | +44.24% | 125 | 1,502 | 1.34 | 0.98 | 0.03 | -0.01 | 5/13/2025 | 5/13/2025 12:58:54 PM EST |
| 14.50 | 2.15 | 2.73 | 2.55 | +0.87 | +51.79% | 43 | 575 | 1.86 | 0.96 | 0.05 | -0.02 | 5/13/2025 | 5/13/2025 12:58:54 PM EST |
| 15.00 | 2.04 | 2.20 | 2.28 | +1.01 | +79.53% | 3,036 | 10,647 | 1.26 | 0.94 | 0.08 | -0.03 | 5/13/2025 | 5/13/2025 12:58:54 PM EST |
| 15.50 | 1.61 | 1.71 | 1.71 | +0.62 | +56.89% | 85 | 506 | 0.68 | 0.88 | 0.13 | -0.05 | 5/13/2025 | 5/13/2025 12:58:54 PM EST |
| 16.00 | 1.17 | 1.23 | 1.23 | +0.70 | +132.08% | 262 | 2,161 | 0.60 | 0.82 | 0.20 | -0.05 | 5/13/2025 | 5/13/2025 12:58:54 PM EST |
| 16.50 | 0.78 | 0.83 | 0.90 | +0.60 | +200.00% | 344 | 389 | 0.87 | 0.71 | 0.29 | -0.06 | 5/13/2025 | 5/13/2025 12:58:54 PM EST |
| 17.00 | 0.47 | 0.52 | 0.48 | +0.30 | +166.67% | 458 | 1,311 | 0.70 | 0.54 | 0.36 | -0.07 | 5/13/2025 | 5/13/2025 12:58:54 PM EST |
| 17.50 | 0.25 | 0.30 | 0.28 | +0.15 | +115.39% | 412 | 649 | 0.69 | 0.37 | 0.34 | -0.07 | 5/13/2025 | 5/13/2025 12:58:54 PM EST |
| 18.00 | 0.11 | 0.16 | 0.15 | +0.07 | +87.50% | 590 | 9,717 | 0.69 | 0.23 | 0.27 | -0.06 | 5/13/2025 | 5/13/2025 12:58:54 PM EST |
| 18.50 | 0.07 | 0.09 | 0.08 | +0.03 | +60.00% | 25 | 120 | 0.74 | 0.13 | 0.18 | -0.04 | 5/13/2025 | 5/13/2025 12:58:54 PM EST |
| 19.00 | 0.03 | 0.04 | 0.03 | -0.01 | -25.00% | 323 | 487 | 0.75 | 0.07 | 0.11 | -0.03 | 5/13/2025 | 5/13/2025 12:58:54 PM EST |
| 19.50 | 0.00 | 0.10 | % | 0 | 0 | 1.14 | 0.03 | 0.06 | -0.01 | 5/13/2025 12:58:54 PM EST | |||
| 20.00 | 0.00 | 0.04 | 0.06 | 0.00 | 0.00% | 0 | 437 | 1.05 | 0.01 | 0.03 | -0.01 | 5/12/2025 | 5/13/2025 12:58:54 PM EST |
| 20.50 | 0.00 | 0.29 | 0.01 | 0.00 | 0.00% | 0 | 1 | 1.97 | 0.00 | 0.01 | 0.00 | 5/12/2025 | 5/13/2025 12:58:54 PM EST |
| 21.00 | 0.00 | 0.29 | 0.17 | 0.00 | 0.00% | 0 | 9 | 2.13 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/13/2025 12:58:54 PM EST |
| 22.00 | 0.00 | 0.01 | 0.06 | 0.00 | 0.00% | 0 | 21 | 1.23 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/13/2025 12:58:54 PM EST |
| 23.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 24 | 2.07 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/13/2025 12:58:54 PM EST |
| 24.00 | 0.00 | 0.10 | % | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 5/13/2025 12:58:54 PM EST | |||
| 25.00 | 0.00 | 0.01 | 0.10 | 0.00 | 0.00% | 0 | 5 | 1.74 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/13/2025 12:58:54 PM EST |
| 26.00 | 0.00 | 0.05 | % | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 5/13/2025 12:58:54 PM EST | |||
| 27.00 | 0.00 | 0.19 | % | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 5/13/2025 12:58:54 PM EST | |||
| 28.00 | 0.00 | 0.19 | % | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 5/13/2025 12:58:54 PM EST | |||
| 29.00 | 0.00 | 0.19 | % | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 5/13/2025 12:58:54 PM EST | |||
| 30.00 | 0.00 | 0.06 | 0.03 | 0.00 | 0.00% | 0 | 18 | 3.09 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/13/2025 12:58:54 PM EST |
| 35.00 | 0.00 | 0.01 | % | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 5/13/2025 12:58:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 0.00 | 0.01 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/13/2025 12:58:54 PM EST |
| 7.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 17 | 0.00 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/13/2025 12:58:54 PM EST |
| 7.50 | 0.00 | 0.02 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 12:58:54 PM EST | |||
| 8.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 12:58:54 PM EST |
| 8.50 | 0.00 | 0.02 | % | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 5/13/2025 12:58:54 PM EST | |||
| 9.00 | 0.00 | 0.02 | 0.04 | 0.00 | 0.00% | 0 | 4 | 3.22 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/13/2025 12:58:54 PM EST |
| 9.50 | 0.00 | 0.02 | 0.04 | 0.00 | 0.00% | 0 | 1 | 2.97 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/13/2025 12:58:54 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 377 | 2.50 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 12:58:54 PM EST |
| 10.50 | 0.00 | 0.12 | 0.16 | 0.00 | 0.00% | 0 | 5 | 3.48 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 12:58:54 PM EST |
| 11.00 | 0.00 | 0.08 | 0.30 | 0.00 | 0.00% | 0 | 718 | 2.93 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 12:58:54 PM EST |
| 11.50 | 0.00 | 0.89 | 0.01 | 0.00 | 0.00% | 0 | 23 | 5.54 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 12:58:54 PM EST |
| 12.00 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 3,977 | 2.13 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 12:58:54 PM EST |
| 12.50 | 0.00 | 0.13 | 0.02 | 0.00 | 0.00% | 3 | 582 | 2.47 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 12:58:54 PM EST |
| 13.00 | 0.00 | 0.04 | 0.03 | +0.01 | +50.00% | 4 | 1,870 | 2.03 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 12:58:54 PM EST |
| 13.50 | 0.00 | 0.08 | 0.10 | +0.06 | +150.00% | 16 | 3,055 | 1.76 | 0.00 | 0.01 | 0.00 | 5/13/2025 | 5/13/2025 12:58:54 PM EST |
| 14.00 | 0.01 | 0.02 | 0.01 | -0.02 | -66.67% | 21 | 1,947 | 1.10 | -0.02 | 0.03 | -0.01 | 5/13/2025 | 5/13/2025 12:58:54 PM EST |
| 14.50 | 0.02 | 0.06 | 0.02 | -0.02 | -50.00% | 8 | 2,578 | 1.11 | -0.04 | 0.05 | -0.02 | 5/13/2025 | 5/13/2025 12:58:54 PM EST |
| 15.00 | 0.03 | 0.06 | 0.04 | -0.04 | -50.00% | 77 | 1,549 | 1.08 | -0.06 | 0.08 | -0.03 | 5/13/2025 | 5/13/2025 12:58:54 PM EST |
| 15.50 | 0.03 | 0.07 | 0.05 | -0.14 | -73.69% | 146 | 260 | 0.78 | -0.12 | 0.13 | -0.05 | 5/13/2025 | 5/13/2025 12:58:54 PM EST |
| 16.00 | 0.07 | 0.13 | 0.10 | -0.26 | -72.23% | 192 | 1,353 | 0.77 | -0.18 | 0.20 | -0.05 | 5/13/2025 | 5/13/2025 12:58:54 PM EST |
| 16.50 | 0.20 | 0.23 | 0.22 | -0.42 | -65.63% | 293 | 343 | 0.72 | -0.29 | 0.29 | -0.06 | 5/13/2025 | 5/13/2025 12:58:54 PM EST |
| 17.00 | 0.39 | 0.40 | 0.38 | -0.47 | -55.30% | 64 | 187 | 0.70 | -0.46 | 0.36 | -0.07 | 5/13/2025 | 5/13/2025 12:58:54 PM EST |
| 17.50 | 0.62 | 0.69 | 1.27 | 0.00 | 0.00% | 0 | 57 | 0.69 | -0.63 | 0.34 | -0.07 | 5/12/2025 | 5/13/2025 12:58:54 PM EST |
| 18.00 | 0.92 | 1.22 | 1.15 | -0.35 | -23.34% | 2 | 62 | 0.70 | -0.77 | 0.27 | -0.06 | 5/13/2025 | 5/13/2025 12:58:54 PM EST |
| 18.50 | 1.44 | 1.53 | 1.60 | 0.00 | 0.00% | 0 | 1 | 0.97 | -0.87 | 0.18 | -0.04 | 5/12/2025 | 5/13/2025 12:58:54 PM EST |
| 19.00 | 1.86 | 2.10 | 1.80 | -1.11 | -38.15% | 8 | 28 | 1.26 | -0.93 | 0.11 | -0.03 | 5/13/2025 | 5/13/2025 12:58:54 PM EST |
| 19.50 | 2.25 | 2.51 | % | 0 | 0 | 1.53 | -0.97 | 0.06 | -0.01 | 5/13/2025 12:58:54 PM EST | |||
| 20.00 | 2.74 | 3.05 | 7.17 | 0.00 | 0.00% | 0 | 5 | 1.48 | -0.99 | 0.03 | -0.01 | 4/21/2025 | 5/13/2025 12:58:54 PM EST |
| 20.50 | 3.25 | 3.50 | % | 0 | 0 | 1.77 | -1.00 | 0.01 | 0.00 | 5/13/2025 12:58:54 PM EST | |||
| 21.00 | 3.70 | 4.15 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 5/13/2025 12:58:54 PM EST | |||
| 22.00 | 3.70 | 6.10 | 5.51 | 0.00 | 0.00% | 0 | 0 | 4.27 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 12:58:54 PM EST |
| 23.00 | 4.80 | 7.90 | 6.31 | 0.00 | 0.00% | 0 | 1 | 6.13 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 12:58:54 PM EST |
| 24.00 | 6.70 | 7.10 | % | 0 | 0 | 6.46 | -1.00 | 0.00 | 0.00 | 5/13/2025 12:58:54 PM EST | |||
| 25.00 | 7.70 | 8.00 | 8.47 | 0.00 | 0.00% | 0 | 1 | 6.77 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 12:58:54 PM EST |
| 26.00 | 8.85 | 9.00 | 9.94 | % | 1 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 12:58:54 PM EST | |
| 27.00 | 9.70 | 10.10 | 10.74 | % | 1 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 12:58:54 PM EST | |
| 28.00 | 10.75 | 11.05 | % | 0 | 0 | 4.21 | -1.00 | 0.00 | 0.00 | 5/13/2025 12:58:54 PM EST | |||
| 29.00 | 11.70 | 12.00 | % | 0 | 0 | 3.93 | -1.00 | 0.00 | 0.00 | 5/13/2025 12:58:54 PM EST | |||
| 30.00 | 12.80 | 13.10 | 13.45 | 0.00 | 0.00% | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 12:58:54 PM EST |
| 35.00 | 17.70 | 18.05 | % | 0 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 5/13/2025 12:58:54 PM EST |