Options Chain for ZIM INTEGRATED SHIPPING SERV SHS (ZIM) - $19.25 as of 12/19/2025 4:00:24 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 | 13.75 | 15.95 | 14.85 | 14.64 | 0.00 | 0.00% | 2.97 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/19/2025 3:59:51 PM EST |
| 7.50 | 9.80 | 13.60 | 11.70 | % | 1.56 | 0 | 0 | 9.43 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:51 PM EST | |||
| 8.00 | 10.75 | 13.10 | 11.93 | % | 1.49 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:51 PM EST | |||
| 9.00 | 8.30 | 12.10 | 10.20 | % | 1.13 | 0 | 0 | 7.91 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:51 PM EST | |||
| 9.50 | 8.60 | 11.60 | 10.10 | % | 1.06 | 0 | 0 | 7.46 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:51 PM EST | |||
| 10.00 | 7.60 | 11.10 | 9.35 | % | 0.93 | 0 | 0 | 7.05 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:51 PM EST | |||
| 10.50 | 6.80 | 10.60 | 8.70 | % | 0.83 | 0 | 0 | 6.67 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:51 PM EST | |||
| 11.00 | 6.30 | 10.10 | 8.20 | 9.40 | 0.00 | 0.00% | 0.75 | 0 | 1 | 6.30 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/19/2025 3:59:51 PM EST |
| 11.50 | 5.80 | 9.60 | 7.70 | % | 0.67 | 0 | 0 | 5.96 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:51 PM EST | |||
| 12.00 | 5.60 | 9.10 | 7.35 | % | 0.61 | 0 | 0 | 5.63 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:51 PM EST | |||
| 12.50 | 5.80 | 8.60 | 7.20 | % | 0.58 | 0 | 0 | 5.31 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:51 PM EST | |||
| 13.00 | 4.30 | 8.10 | 6.20 | 7.15 | 0.00 | 0.00% | 0.48 | 0 | 1 | 5.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/19/2025 3:59:51 PM EST |
| 13.50 | 5.25 | 7.60 | 6.43 | % | 0.48 | 0 | 0 | 4.71 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:51 PM EST | |||
| 14.00 | 4.75 | 7.10 | 5.93 | 2.95 | 0.00 | 0.00% | 0.42 | 0 | 0 | 4.43 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 12/19/2025 3:59:51 PM EST |
| 14.50 | 4.25 | 6.60 | 5.43 | % | 0.37 | 0 | 0 | 4.16 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:51 PM EST | |||
| 15.00 | 2.85 | 5.75 | 4.30 | 4.00 | 0.00 | 0.00% | 0.29 | 0 | 10 | 3.46 | 0.99 | 0.01 | -0.01 | 12/12/2025 | 12/19/2025 3:59:51 PM EST |
| 15.50 | 2.87 | 5.60 | 4.24 | 5.50 | 0.00 | 0.00% | 0.27 | 0 | 5 | 3.63 | 0.98 | 0.02 | -0.02 | 12/16/2025 | 12/19/2025 3:59:51 PM EST |
| 16.00 | 2.76 | 3.50 | 3.13 | 3.64 | 0.00 | 0.00% | 0.20 | 0 | 20 | 1.35 | 0.96 | 0.04 | -0.02 | 12/18/2025 | 12/19/2025 3:59:51 PM EST |
| 16.50 | 0.75 | 3.80 | 2.28 | 4.15 | 0.00 | 0.00% | 0.14 | 0 | 1 | 2.22 | 0.93 | 0.07 | -0.03 | 12/15/2025 | 12/19/2025 3:59:51 PM EST |
| 17.00 | 0.57 | 2.70 | 1.64 | 2.62 | 0.00 | 0.00% | 0.10 | 0 | 249 | 1.30 | 0.88 | 0.10 | -0.04 | 12/18/2025 | 12/19/2025 3:59:51 PM EST |
| 17.50 | 0.01 | 2.65 | 1.33 | 1.93 | -0.07 | -3.50% | 0.08 | 7 | 114 | 1.63 | 0.82 | 0.12 | -0.05 | 12/19/2025 | 12/19/2025 3:59:51 PM EST |
| 18.00 | 0.13 | 1.77 | 0.95 | 2.40 | 0.00 | 0.00% | 0.05 | 0 | 82 | 1.02 | 0.76 | 0.16 | -0.05 | 12/16/2025 | 12/19/2025 3:59:51 PM EST |
| 18.50 | 0.09 | 1.46 | 0.78 | 1.09 | -1.06 | -49.31% | 0.04 | 34 | 155 | 1.01 | 0.68 | 0.19 | -0.06 | 12/19/2025 | 12/19/2025 3:59:51 PM EST |
| 19.00 | 0.60 | 1.14 | 0.87 | 0.76 | -0.09 | -10.59% | 0.05 | 400 | 555 | 0.75 | 0.58 | 0.22 | -0.06 | 12/19/2025 | 12/19/2025 3:59:51 PM EST |
| 19.50 | 0.05 | 0.90 | 0.48 | 0.40 | -0.17 | -29.83% | 0.02 | 727 | 144 | 0.53 | 0.47 | 0.22 | -0.06 | 12/19/2025 | 12/19/2025 3:59:51 PM EST |
| 20.00 | 0.30 | 0.42 | 0.36 | 0.36 | -0.07 | -16.28% | 0.02 | 489 | 798 | 0.61 | 0.36 | 0.21 | -0.05 | 12/19/2025 | 12/19/2025 3:59:51 PM EST |
| 20.50 | 0.15 | 0.30 | 0.23 | 0.24 | -0.04 | -14.29% | 0.01 | 1,070 | 252 | 0.60 | 0.27 | 0.18 | -0.05 | 12/19/2025 | 12/19/2025 3:59:51 PM EST |
| 21.00 | 0.10 | 0.17 | 0.14 | 0.15 | -0.06 | -28.58% | 0.01 | 98 | 626 | 0.60 | 0.20 | 0.15 | -0.04 | 12/19/2025 | 12/19/2025 3:59:51 PM EST |
| 21.50 | 0.06 | 0.80 | 0.43 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 117 | 1.04 | 0.14 | 0.12 | -0.03 | 12/17/2025 | 12/19/2025 3:59:51 PM EST |
| 22.00 | 0.05 | 0.13 | 0.09 | 0.09 | -0.03 | -25.00% | 0.00 | 36 | 1,337 | 0.72 | 0.10 | 0.09 | -0.02 | 12/19/2025 | 12/19/2025 3:59:51 PM EST |
| 22.50 | 0.00 | 0.60 | 0.30 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.55 | 0.06 | 0.06 | -0.01 | 12/17/2025 | 12/19/2025 3:59:51 PM EST |
| 23.00 | 0.02 | 0.15 | 0.09 | 0.10 | -0.09 | -47.37% | 0.00 | 24 | 429 | 0.82 | 0.04 | 0.05 | -0.01 | 12/19/2025 | 12/19/2025 3:59:51 PM EST |
| 23.50 | 0.00 | 0.90 | 0.45 | 1.97 | 0.00 | 0.00% | 0.02 | 0 | 4 | 2.11 | 0.02 | 0.02 | -0.01 | 12/8/2025 | 12/19/2025 3:59:51 PM EST |
| 24.00 | 0.00 | 0.15 | 0.08 | 0.10 | +0.07 | +233.34% | 0.00 | 110 | 2,507 | 1.20 | 0.01 | 0.02 | 0.00 | 12/19/2025 | 12/19/2025 3:59:51 PM EST |
| 25.00 | 0.00 | 0.13 | 0.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 264 | 1.31 | 0.00 | 0.01 | 0.00 | 12/17/2025 | 12/19/2025 3:59:51 PM EST |
| 26.00 | 0.00 | 0.89 | 0.45 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 184 | 2.59 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/19/2025 3:59:51 PM EST |
| 27.00 | 0.00 | 0.90 | 0.45 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 500 | 2.78 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/19/2025 3:59:51 PM EST |
| 28.00 | 0.00 | 0.90 | 0.45 | % | 0.02 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:51 PM EST | |||
| 29.00 | 0.00 | 2.00 | 1.00 | % | 0.03 | 0 | 0 | 4.31 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:51 PM EST | |||
| 30.00 | 0.00 | 2.00 | 1.00 | % | 0.03 | 0 | 0 | 4.47 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:51 PM EST | |||
| 31.00 | 0.00 | 2.00 | 1.00 | % | 0.03 | 0 | 0 | 4.62 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:51 PM EST | |||
| 32.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:51 PM EST | |||
| 33.00 | 0.00 | 2.00 | 1.00 | % | 0.03 | 0 | 0 | 4.91 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:51 PM EST | |||
| 34.00 | 0.00 | 2.00 | 1.00 | % | 0.03 | 0 | 0 | 5.03 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:51 PM EST | |||
| 35.00 | 0.00 | 2.00 | 1.00 | % | 0.03 | 0 | 0 | 5.16 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:51 PM EST | |||
| 36.00 | 0.00 | 1.99 | 1.00 | % | 0.03 | 0 | 0 | 5.27 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:51 PM EST | |||
| 37.00 | 0.00 | 1.99 | 1.00 | % | 0.03 | 0 | 0 | 5.39 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:51 PM EST | |||
| 38.00 | 0.00 | 1.99 | 1.00 | % | 0.03 | 0 | 0 | 5.50 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:51 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 | 0.90 | 0.45 | % | 0.09 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:51 PM EST | |||
| 7.50 | 0.00 | 0.95 | 0.48 | % | 0.06 | 0 | 0 | 7.00 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:51 PM EST | |||
| 8.00 | 0.00 | 1.75 | 0.88 | % | 0.11 | 0 | 0 | 8.51 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:51 PM EST | |||
| 9.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 1 | 5.85 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 12/19/2025 3:59:51 PM EST |
| 9.50 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 201 | 5.52 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/19/2025 3:59:51 PM EST |
| 10.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 101 | 5.21 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/19/2025 3:59:51 PM EST |
| 10.50 | 0.00 | 0.90 | 0.45 | % | 0.04 | 0 | 0 | 4.81 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:51 PM EST | |||
| 11.00 | 0.00 | 0.90 | 0.45 | 0.30 | 0.00 | 0.00% | 0.04 | 0 | 3 | 4.53 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/19/2025 3:59:51 PM EST |
| 11.50 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 4.35 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:51 PM EST | |||
| 12.00 | 0.00 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 160 | 2.07 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/19/2025 3:59:51 PM EST |
| 12.50 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.92 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/19/2025 3:59:51 PM EST |
| 13.00 | 0.00 | 0.09 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,240 | 1.77 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/19/2025 3:59:51 PM EST |
| 13.50 | 0.00 | 0.38 | 0.19 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 19 | 2.38 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/19/2025 3:59:51 PM EST |
| 14.00 | 0.00 | 0.95 | 0.48 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 9 | 3.13 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/19/2025 3:59:51 PM EST |
| 14.50 | 0.00 | 0.45 | 0.23 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 294 | 2.14 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/19/2025 3:59:51 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 89 | 1.08 | -0.01 | 0.01 | -0.01 | 12/16/2025 | 12/19/2025 3:59:51 PM EST |
| 15.50 | 0.00 | 0.20 | 0.10 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.35 | -0.02 | 0.02 | -0.02 | 11/25/2025 | 12/19/2025 3:59:51 PM EST |
| 16.00 | 0.00 | 0.20 | 0.10 | 0.11 | +0.08 | +266.67% | 0.01 | 4 | 64 | 1.21 | -0.04 | 0.04 | -0.02 | 12/19/2025 | 12/19/2025 3:59:51 PM EST |
| 16.50 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,568 | 0.86 | -0.07 | 0.07 | -0.03 | 12/18/2025 | 12/19/2025 3:59:51 PM EST |
| 17.00 | 0.01 | 0.10 | 0.06 | 0.04 | -0.04 | -50.00% | 0.00 | 320 | 1,063 | 0.60 | -0.12 | 0.10 | -0.04 | 12/19/2025 | 12/19/2025 3:59:51 PM EST |
| 17.50 | 0.01 | 0.15 | 0.08 | 0.12 | +0.02 | +20.00% | 0.00 | 145 | 36 | 0.54 | -0.18 | 0.12 | -0.05 | 12/19/2025 | 12/19/2025 3:59:51 PM EST |
| 18.00 | 0.04 | 0.25 | 0.15 | 0.20 | +0.06 | +42.86% | 0.01 | 108 | 431 | 0.53 | -0.24 | 0.16 | -0.05 | 12/19/2025 | 12/19/2025 3:59:51 PM EST |
| 18.50 | 0.25 | 0.40 | 0.33 | 0.36 | +0.06 | +20.00% | 0.02 | 1,136 | 378 | 0.61 | -0.32 | 0.19 | -0.06 | 12/19/2025 | 12/19/2025 3:59:51 PM EST |
| 19.00 | 0.45 | 0.70 | 0.58 | 0.58 | +0.10 | +20.84% | 0.03 | 426 | 669 | 0.66 | -0.42 | 0.22 | -0.06 | 12/19/2025 | 12/19/2025 3:59:51 PM EST |
| 19.50 | 0.50 | 1.53 | 1.02 | 0.90 | +0.13 | +16.89% | 0.05 | 262 | 550 | 0.86 | -0.53 | 0.22 | -0.06 | 12/19/2025 | 12/19/2025 3:59:51 PM EST |
| 20.00 | 0.36 | 1.50 | 0.93 | 1.16 | +0.11 | +10.48% | 0.05 | 79 | 654 | 0.99 | -0.64 | 0.21 | -0.05 | 12/19/2025 | 12/19/2025 3:59:51 PM EST |
| 20.50 | 0.02 | 1.92 | 0.97 | 0.96 | 0.00 | 0.00% | 0.05 | 0 | 62 | 1.13 | -0.73 | 0.18 | -0.05 | 12/17/2025 | 12/19/2025 3:59:51 PM EST |
| 21.00 | 1.70 | 2.11 | 1.91 | 1.69 | +0.31 | +22.47% | 0.09 | 4 | 33 | 0.88 | -0.80 | 0.15 | -0.04 | 12/19/2025 | 12/19/2025 3:59:51 PM EST |
| 21.50 | 0.70 | 4.50 | 2.60 | % | 0.12 | 0 | 0 | 2.91 | -0.86 | 0.12 | -0.03 | 12/19/2025 3:59:51 PM EST | |||
| 22.00 | 2.10 | 4.90 | 3.50 | 2.55 | 0.00 | 0.00% | 0.16 | 0 | 27 | 2.96 | -0.90 | 0.09 | -0.02 | 12/18/2025 | 12/19/2025 3:59:51 PM EST |
| 22.50 | 2.50 | 4.05 | 3.28 | 3.61 | 0.00 | 0.00% | 0.15 | 0 | 7 | 1.75 | -0.94 | 0.06 | -0.01 | 12/2/2025 | 12/19/2025 3:59:51 PM EST |
| 23.00 | 3.10 | 5.50 | 4.30 | 4.00 | 0.00 | 0.00% | 0.19 | 0 | 4 | 2.84 | -0.96 | 0.05 | -0.01 | 12/15/2025 | 12/19/2025 3:59:51 PM EST |
| 23.50 | 3.60 | 6.35 | 4.98 | % | 0.21 | 0 | 0 | 3.31 | -0.98 | 0.02 | -0.01 | 12/19/2025 3:59:51 PM EST | |||
| 24.00 | 3.95 | 6.85 | 5.40 | % | 0.23 | 0 | 0 | 3.43 | -0.99 | 0.02 | 0.00 | 12/19/2025 3:59:51 PM EST | |||
| 25.00 | 4.95 | 7.85 | 6.40 | % | 0.26 | 0 | 0 | 3.65 | -1.00 | 0.01 | 0.00 | 12/19/2025 3:59:51 PM EST | |||
| 26.00 | 5.95 | 8.85 | 7.40 | % | 0.28 | 0 | 0 | 3.86 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:51 PM EST | |||
| 27.00 | 6.95 | 9.80 | 8.38 | % | 0.31 | 0 | 0 | 4.01 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:51 PM EST | |||
| 28.00 | 7.90 | 10.80 | 9.35 | 8.15 | 0.00 | 0.00% | 0.33 | 0 | 0 | 4.19 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/19/2025 3:59:51 PM EST |
| 29.00 | 8.95 | 11.80 | 10.38 | % | 0.36 | 0 | 0 | 4.36 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:51 PM EST | |||
| 30.00 | 9.95 | 12.80 | 11.38 | % | 0.38 | 0 | 0 | 4.53 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:51 PM EST | |||
| 31.00 | 10.90 | 13.85 | 12.38 | % | 0.40 | 0 | 0 | 4.73 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:51 PM EST | |||
| 32.00 | 11.90 | 14.85 | 13.38 | % | 0.42 | 0 | 0 | 4.88 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:51 PM EST | |||
| 33.00 | 12.90 | 15.85 | 14.38 | % | 0.44 | 0 | 0 | 5.02 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:51 PM EST | |||
| 34.00 | 13.90 | 16.85 | 15.38 | % | 0.45 | 0 | 0 | 5.16 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:51 PM EST | |||
| 35.00 | 14.90 | 17.85 | 16.38 | % | 0.47 | 0 | 0 | 5.28 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:51 PM EST | |||
| 36.00 | 15.90 | 18.85 | 17.38 | % | 0.48 | 0 | 0 | 5.40 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:51 PM EST | |||
| 37.00 | 16.90 | 19.85 | 18.38 | % | 0.50 | 0 | 0 | 5.52 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:51 PM EST | |||
| 38.00 | 17.90 | 20.85 | 19.38 | % | 0.51 | 0 | 0 | 5.64 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:51 PM EST |