Options Chain for ZIM INTEGRATED SHIPPING SERV SHS (ZIM) - $20.03 as of 12/5/2025 8:58:40 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 | 14.40 | 16.30 | 15.35 | 15.45 | 0.00 | 0.00% | 3.07 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 12/5/2025 3:59:54 PM EST |
| 8.00 | 10.60 | 13.30 | 11.95 | % | 1.49 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:54 PM EST | |||
| 9.00 | 9.60 | 12.30 | 10.95 | % | 1.22 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:54 PM EST | |||
| 9.50 | 8.55 | 11.80 | 10.18 | % | 1.07 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:54 PM EST | |||
| 10.00 | 8.05 | 11.30 | 9.68 | % | 0.97 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:54 PM EST | |||
| 10.50 | 8.10 | 10.80 | 9.45 | % | 0.90 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:54 PM EST | |||
| 11.00 | 7.20 | 10.30 | 8.75 | 6.10 | 0.00 | 0.00% | 0.80 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 12/5/2025 3:59:54 PM EST |
| 11.50 | 6.70 | 9.80 | 8.25 | % | 0.72 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:54 PM EST | |||
| 12.00 | 6.80 | 9.30 | 8.05 | % | 0.67 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:54 PM EST | |||
| 12.50 | 6.10 | 8.80 | 7.45 | 6.57 | 0.00 | 0.00% | 0.60 | 0 | 0 | 4.49 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 12/5/2025 3:59:54 PM EST |
| 13.00 | 5.60 | 8.30 | 6.95 | % | 0.53 | 0 | 0 | 4.23 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:54 PM EST | |||
| 13.50 | 5.30 | 7.80 | 6.55 | 1.40 | 0.00 | 0.00% | 0.49 | 0 | 0 | 3.98 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 12/5/2025 3:59:54 PM EST |
| 14.00 | 4.80 | 7.30 | 6.05 | 4.75 | 0.00 | 0.00% | 0.43 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 12/5/2025 3:59:54 PM EST |
| 14.50 | 4.30 | 6.80 | 5.55 | % | 0.38 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:54 PM EST | |||
| 15.00 | 3.80 | 5.50 | 4.65 | 4.40 | 0.00 | 0.00% | 0.31 | 0 | 5 | 2.10 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/5/2025 3:59:54 PM EST |
| 15.50 | 2.55 | 5.65 | 4.10 | 4.38 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/5/2025 3:59:54 PM EST |
| 16.00 | 2.06 | 5.15 | 3.61 | 3.02 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 12/5/2025 3:59:54 PM EST |
| 16.50 | 1.56 | 4.65 | 3.11 | 3.17 | 0.00 | 0.00% | 0.19 | 0 | 2 | 2.44 | 1.00 | 0.01 | 0.00 | 12/3/2025 | 12/5/2025 3:59:54 PM EST |
| 17.00 | 1.07 | 4.00 | 2.54 | 3.65 | 0.00 | 0.00% | 0.15 | 0 | 84 | 2.06 | 0.99 | 0.02 | -0.01 | 12/4/2025 | 12/5/2025 3:59:54 PM EST |
| 17.50 | 0.58 | 3.65 | 2.12 | 1.88 | 0.00 | 0.00% | 0.12 | 0 | 120 | 2.04 | 0.97 | 0.04 | -0.02 | 12/2/2025 | 12/5/2025 3:59:54 PM EST |
| 18.00 | 1.39 | 2.30 | 1.85 | 2.10 | -0.56 | -21.06% | 0.10 | 79 | 155 | 0.83 | 0.92 | 0.09 | -0.03 | 12/5/2025 | 12/5/2025 3:59:54 PM EST |
| 18.50 | 0.00 | 2.05 | 1.03 | 0.31 | 0.00 | 0.00% | 0.06 | 0 | 9 | 0.99 | 0.87 | 0.14 | -0.04 | 11/25/2025 | 12/5/2025 3:59:54 PM EST |
| 19.00 | 0.36 | 2.05 | 1.21 | 1.51 | -0.37 | -19.69% | 0.06 | 1 | 165 | 1.33 | 0.80 | 0.20 | -0.04 | 12/5/2025 | 12/5/2025 3:59:54 PM EST |
| 19.50 | 0.00 | 1.20 | 0.60 | 0.89 | 0.00 | 0.00% | 0.03 | 51 | 67 | 0.79 | 0.69 | 0.26 | -0.04 | 12/5/2025 | 12/5/2025 3:59:54 PM EST |
| 20.00 | 0.54 | 0.63 | 0.59 | 0.58 | -0.27 | -31.77% | 0.03 | 309 | 1,213 | 0.47 | 0.55 | 0.31 | -0.04 | 12/5/2025 | 12/5/2025 3:59:54 PM EST |
| 20.50 | 0.00 | 0.39 | 0.20 | 0.30 | -0.37 | -55.23% | 0.01 | 125 | 78 | 0.50 | 0.40 | 0.31 | -0.04 | 12/5/2025 | 12/5/2025 3:59:54 PM EST |
| 21.00 | 0.12 | 0.28 | 0.20 | 0.19 | -0.16 | -45.72% | 0.01 | 128 | 566 | 0.46 | 0.27 | 0.25 | -0.03 | 12/5/2025 | 12/5/2025 3:59:54 PM EST |
| 21.50 | 0.05 | 0.15 | 0.10 | 0.12 | -0.28 | -70.00% | 0.00 | 93 | 329 | 0.44 | 0.17 | 0.19 | -0.03 | 12/5/2025 | 12/5/2025 3:59:54 PM EST |
| 22.00 | 0.02 | 0.25 | 0.14 | 0.06 | -0.07 | -53.85% | 0.01 | 444 | 249 | 0.57 | 0.10 | 0.13 | -0.02 | 12/5/2025 | 12/5/2025 3:59:54 PM EST |
| 22.50 | % | 0.00 | 0 | 0 | 2.77 | 0.04 | 0.07 | -0.01 | 12/5/2025 3:59:54 PM EST | ||||||
| 23.00 | 0.00 | 0.20 | 0.10 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 233 | 0.91 | 0.02 | 0.04 | 0.00 | 12/4/2025 | 12/5/2025 3:59:54 PM EST |
| 23.50 | % | 0.00 | 0 | 0 | 3.02 | 0.01 | 0.02 | 0.00 | 12/5/2025 3:59:54 PM EST | ||||||
| 24.00 | 0.00 | 2.00 | 1.00 | 0.08 | 0.00 | 0.00% | 0.04 | 0 | 53 | 3.00 | 0.00 | 0.01 | 0.00 | 12/4/2025 | 12/5/2025 3:59:54 PM EST |
| 25.00 | 0.00 | 1.01 | 0.51 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 4 | 2.27 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/5/2025 3:59:54 PM EST |
| 26.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:54 PM EST | |||
| 27.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 3.77 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:54 PM EST | |||
| 28.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 3.96 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:54 PM EST | |||
| 29.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 4.13 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:54 PM EST | |||
| 30.00 | 0.00 | 2.13 | 1.07 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 20 | 4.30 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 3:59:54 PM EST |
| 31.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 4.46 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:54 PM EST | |||
| 32.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 4.60 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:54 PM EST | |||
| 33.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 4.74 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:54 PM EST | |||
| 34.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 4.88 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:54 PM EST | |||
| 35.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 5.01 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:54 PM EST | |||
| 36.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 5.00 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:54 PM EST | |||
| 37.00 | 0.00 | 2.00 | 1.00 | % | 0.03 | 0 | 0 | 5.11 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:54 PM EST | |||
| 38.00 | 0.00 | 2.00 | 1.00 | % | 0.03 | 0 | 0 | 5.23 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:54 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 | 2.00 | 1.00 | % | 0.20 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:54 PM EST | |||
| 8.00 | 0.00 | 0.90 | 0.45 | % | 0.06 | 0 | 0 | 6.64 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:54 PM EST | |||
| 9.00 | 0.00 | 1.07 | 0.54 | % | 0.06 | 0 | 0 | 6.32 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:54 PM EST | |||
| 9.50 | 0.00 | 2.11 | 1.06 | % | 0.11 | 0 | 0 | 8.06 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:54 PM EST | |||
| 10.00 | 0.00 | 2.00 | 1.00 | 0.21 | 0.00 | 0.00% | 0.10 | 0 | 2 | 7.43 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/5/2025 3:59:54 PM EST |
| 10.50 | 0.00 | 2.13 | 1.07 | 0.19 | 0.00 | 0.00% | 0.10 | 0 | 30 | 7.27 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 12/5/2025 3:59:54 PM EST |
| 11.00 | 0.00 | 2.13 | 1.07 | % | 0.10 | 0 | 0 | 6.90 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:54 PM EST | |||
| 11.50 | 0.00 | 2.13 | 1.07 | 0.22 | 0.00 | 0.00% | 0.09 | 0 | 3 | 6.54 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 12/5/2025 3:59:54 PM EST |
| 12.00 | 0.00 | 2.13 | 1.07 | 0.15 | 0.00 | 0.00% | 0.09 | 0 | 45 | 6.21 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/5/2025 3:59:54 PM EST |
| 12.50 | 0.00 | 0.31 | 0.16 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 100 | 2.77 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/5/2025 3:59:54 PM EST |
| 13.00 | 0.00 | 0.48 | 0.24 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 459 | 2.96 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/5/2025 3:59:54 PM EST |
| 13.50 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.08 | 0 | 5 | 5.27 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/5/2025 3:59:54 PM EST |
| 14.00 | 0.00 | 0.20 | 0.10 | 0.01 | -0.01 | -50.00% | 0.01 | 19 | 36 | 1.99 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:54 PM EST |
| 14.50 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 21 | 2.84 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/5/2025 3:59:54 PM EST |
| 15.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 60 | 40 | 1.18 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:54 PM EST |
| 15.50 | 0.00 | 1.00 | 0.50 | 0.11 | 0.00 | 0.00% | 0.03 | 0 | 10 | 2.78 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/5/2025 3:59:54 PM EST |
| 16.00 | 0.00 | 0.13 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.24 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 3:59:54 PM EST |
| 16.50 | 0.00 | 0.12 | 0.06 | 0.06 | -0.13 | -68.43% | 0.00 | 2 | 12 | 1.09 | 0.00 | 0.01 | 0.00 | 12/5/2025 | 12/5/2025 3:59:54 PM EST |
| 17.00 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 1 | 48 | 0.87 | -0.01 | 0.02 | -0.01 | 12/5/2025 | 12/5/2025 3:59:54 PM EST |
| 17.50 | 0.00 | 0.14 | 0.07 | 0.08 | +0.03 | +60.00% | 0.00 | 2 | 91 | 0.87 | -0.03 | 0.04 | -0.02 | 12/5/2025 | 12/5/2025 3:59:54 PM EST |
| 18.00 | 0.02 | 0.08 | 0.05 | 0.07 | -0.06 | -46.16% | 0.00 | 13 | 66 | 0.60 | -0.08 | 0.09 | -0.03 | 12/5/2025 | 12/5/2025 3:59:54 PM EST |
| 18.50 | 0.05 | 0.15 | 0.10 | 0.10 | -0.02 | -16.67% | 0.01 | 7 | 149 | 0.54 | -0.13 | 0.14 | -0.04 | 12/5/2025 | 12/5/2025 3:59:54 PM EST |
| 19.00 | 0.10 | 0.30 | 0.20 | 0.19 | +0.02 | +11.77% | 0.01 | 41 | 176 | 0.58 | -0.20 | 0.20 | -0.04 | 12/5/2025 | 12/5/2025 3:59:54 PM EST |
| 19.50 | 0.17 | 0.40 | 0.29 | 0.31 | +0.11 | +55.00% | 0.01 | 151 | 32 | 0.49 | -0.31 | 0.26 | -0.04 | 12/5/2025 | 12/5/2025 3:59:54 PM EST |
| 20.00 | 0.31 | 0.60 | 0.46 | 0.50 | +0.10 | +25.00% | 0.02 | 316 | 80 | 0.46 | -0.45 | 0.31 | -0.04 | 12/5/2025 | 12/5/2025 3:59:54 PM EST |
| 20.50 | 0.00 | 1.08 | 0.54 | 0.88 | +0.08 | +10.00% | 0.03 | 52 | 26 | 0.78 | -0.60 | 0.31 | -0.04 | 12/5/2025 | 12/5/2025 3:59:54 PM EST |
| 21.00 | 0.00 | 1.26 | 0.63 | 1.15 | +0.28 | +32.19% | 0.03 | 10 | 11 | 0.64 | -0.73 | 0.25 | -0.03 | 12/5/2025 | 12/5/2025 3:59:54 PM EST |
| 21.50 | 0.00 | 3.60 | 1.80 | % | 0.08 | 0 | 0 | 2.50 | -0.83 | 0.19 | -0.03 | 12/5/2025 3:59:54 PM EST | |||
| 22.00 | 0.81 | 4.05 | 2.43 | 2.05 | % | 0.11 | 112 | 0 | 2.61 | -0.90 | 0.13 | -0.02 | 12/5/2025 | 12/5/2025 3:59:54 PM EST | |
| 22.50 | 0.54 | 4.55 | 2.55 | % | 0.11 | 0 | 0 | 2.76 | -0.96 | 0.07 | -0.01 | 12/5/2025 3:59:54 PM EST | |||
| 23.00 | 0.79 | 4.95 | 2.87 | % | 0.12 | 0 | 0 | 2.81 | -0.98 | 0.04 | 0.00 | 12/5/2025 3:59:54 PM EST | |||
| 23.50 | 1.43 | 5.50 | 3.47 | % | 0.15 | 0 | 0 | 2.99 | -0.99 | 0.02 | 0.00 | 12/5/2025 3:59:54 PM EST | |||
| 24.00 | 1.77 | 6.00 | 3.89 | % | 0.16 | 0 | 0 | 3.12 | -1.00 | 0.01 | 0.00 | 12/5/2025 3:59:54 PM EST | |||
| 25.00 | 2.75 | 7.00 | 4.88 | % | 0.20 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:54 PM EST | |||
| 26.00 | 4.05 | 8.00 | 6.03 | % | 0.23 | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:54 PM EST | |||
| 27.00 | 4.90 | 9.00 | 6.95 | % | 0.26 | 0 | 0 | 3.77 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:54 PM EST | |||
| 28.00 | 5.90 | 9.95 | 7.93 | % | 0.28 | 0 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:54 PM EST | |||
| 29.00 | 7.05 | 10.95 | 9.00 | % | 0.31 | 0 | 0 | 4.09 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:54 PM EST | |||
| 30.00 | 7.75 | 11.95 | 9.85 | % | 0.33 | 0 | 0 | 4.26 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:54 PM EST | |||
| 31.00 | 8.90 | 12.95 | 10.93 | % | 0.35 | 0 | 0 | 4.42 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:54 PM EST | |||
| 32.00 | 9.90 | 13.90 | 11.90 | % | 0.37 | 0 | 0 | 4.52 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:54 PM EST | |||
| 33.00 | 11.50 | 14.40 | 12.95 | % | 0.39 | 0 | 0 | 4.15 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:54 PM EST | |||
| 34.00 | 11.75 | 14.45 | 13.10 | % | 0.39 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:54 PM EST | |||
| 35.00 | 12.85 | 15.45 | 14.15 | % | 0.40 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:54 PM EST | |||
| 36.00 | 13.75 | 16.45 | 15.10 | % | 0.42 | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:54 PM EST | |||
| 37.00 | 14.75 | 17.65 | 16.20 | % | 0.44 | 0 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:54 PM EST | |||
| 38.00 | 16.80 | 18.45 | 17.63 | % | 0.46 | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:54 PM EST |