Options Chain for ZIM INTEGRATED SHIPPING SERV SHS (ZIM) - $16.09 as of 6/30/2025 10:03:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 10.35 | 13.15 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/30/2025 3:59:56 PM EST | |||
| 8.00 | 7.50 | 10.15 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/30/2025 3:59:56 PM EST | |||
| 9.00 | 6.50 | 9.15 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/30/2025 3:59:56 PM EST | |||
| 9.50 | 6.00 | 8.65 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/30/2025 3:59:56 PM EST | |||
| 10.00 | 5.50 | 8.15 | % | 0 | 0 | 9.54 | 1.00 | 0.00 | 0.00 | 6/30/2025 3:59:56 PM EST | |||
| 10.50 | 5.10 | 7.60 | % | 0 | 0 | 8.93 | 1.00 | 0.00 | 0.00 | 6/30/2025 3:59:56 PM EST | |||
| 11.00 | 4.05 | 6.70 | 5.35 | 0.00 | 0.00% | 0 | 3 | 7.45 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 6/30/2025 3:59:56 PM EST |
| 11.50 | 4.00 | 6.40 | % | 0 | 0 | 6.93 | 1.00 | 0.00 | 0.00 | 6/30/2025 3:59:56 PM EST | |||
| 12.00 | 3.70 | 5.70 | % | 0 | 0 | 6.44 | 1.00 | 0.00 | 0.00 | 6/30/2025 3:59:56 PM EST | |||
| 12.50 | 3.20 | 5.20 | % | 0 | 0 | 5.95 | 1.00 | 0.00 | 0.00 | 6/30/2025 3:59:56 PM EST | |||
| 13.00 | 2.86 | 4.20 | 3.25 | 0.00 | 0.00% | 0 | 10 | 2.52 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 6/30/2025 3:59:56 PM EST |
| 13.50 | 2.42 | 3.45 | 2.20 | 0.00 | 0.00% | 0 | 2 | 1.71 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 6/30/2025 3:59:56 PM EST |
| 14.00 | 2.02 | 2.50 | 2.17 | 0.00 | 0.00% | 0 | 109 | 1.35 | 0.98 | 0.04 | -0.01 | 6/30/2025 | 6/30/2025 3:59:56 PM EST |
| 14.50 | 1.52 | 1.98 | 1.70 | 0.00 | 0.00% | 0 | 88 | 1.17 | 0.95 | 0.09 | -0.02 | 6/30/2025 | 6/30/2025 3:59:56 PM EST |
| 15.00 | 1.03 | 1.90 | 1.18 | 0.00 | 0.00% | 0 | 62 | 0.96 | 0.87 | 0.19 | -0.04 | 6/30/2025 | 6/30/2025 3:59:56 PM EST |
| 15.50 | 0.63 | 0.95 | 0.72 | 0.00 | 0.00% | 0 | 377 | 0.81 | 0.76 | 0.33 | -0.05 | 6/30/2025 | 6/30/2025 3:59:56 PM EST |
| 16.00 | 0.31 | 0.36 | 0.35 | 0.00 | 0.00% | 0 | 825 | 0.51 | 0.55 | 0.49 | -0.06 | 6/30/2025 | 6/30/2025 3:59:56 PM EST |
| 16.50 | 0.13 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 1,027 | 0.57 | 0.31 | 0.45 | -0.05 | 6/30/2025 | 6/30/2025 3:59:56 PM EST |
| 17.00 | 0.01 | 0.08 | 0.06 | 0.00 | 0.00% | 0 | 1,768 | 0.58 | 0.16 | 0.30 | -0.04 | 6/30/2025 | 6/30/2025 3:59:56 PM EST |
| 17.50 | 0.03 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 254 | 0.65 | 0.07 | 0.17 | -0.03 | 6/30/2025 | 6/30/2025 3:59:56 PM EST |
| 18.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 1,240 | 0.70 | 0.02 | 0.07 | -0.01 | 6/30/2025 | 6/30/2025 3:59:56 PM EST |
| 18.50 | 0.00 | 0.07 | 0.03 | 0.00 | 0.00% | 0 | 255 | 0.91 | 0.01 | 0.03 | 0.00 | 6/27/2025 | 6/30/2025 3:59:56 PM EST |
| 19.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 749 | 0.97 | 0.00 | 0.01 | 0.00 | 6/30/2025 | 6/30/2025 3:59:56 PM EST |
| 19.50 | 0.00 | 0.54 | 0.05 | 0.00 | 0.00% | 0 | 90 | 1.49 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 6/30/2025 3:59:56 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 848 | 1.10 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 6/30/2025 3:59:56 PM EST |
| 20.50 | 0.00 | 0.02 | 0.04 | 0.00 | 0.00% | 0 | 164 | 1.33 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 6/30/2025 3:59:56 PM EST |
| 21.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 23 | 3.68 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/30/2025 3:59:56 PM EST |
| 21.50 | 0.00 | 0.75 | 0.17 | 0.00 | 0.00% | 0 | 1 | 3.85 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/30/2025 3:59:56 PM EST |
| 22.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 266 | 4.01 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 6/30/2025 3:59:56 PM EST |
| 22.50 | 0.00 | 0.55 | 0.16 | 0.00 | 0.00% | 0 | 1 | 3.72 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/30/2025 3:59:56 PM EST |
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 4.33 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:56 PM EST | |||
| 24.00 | 0.00 | 1.15 | 0.08 | 0.00 | 0.00% | 0 | 5 | 5.04 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/30/2025 3:59:56 PM EST |
| 25.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 1 | 4.88 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/30/2025 3:59:56 PM EST |
| 26.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 1 | 5.13 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/30/2025 3:59:56 PM EST |
| 30.00 | 0.00 | 0.62 | % | 0 | 0 | 6.01 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:56 PM EST | |||
| 35.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:56 PM EST | |||
| 8.00 | 0.00 | 0.70 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:56 PM EST | |||
| 9.00 | 0.00 | 0.56 | % | 0 | 0 | 7.40 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:56 PM EST | |||
| 9.50 | 0.00 | 0.57 | % | 0 | 0 | 5.98 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:56 PM EST | |||
| 10.00 | 0.00 | 0.01 | % | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:56 PM EST | |||
| 10.50 | 0.00 | 1.13 | % | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:56 PM EST | |||
| 11.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 1 | 2.10 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 6/30/2025 3:59:56 PM EST |
| 11.50 | 0.00 | 0.04 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:56 PM EST | |||
| 12.00 | 0.00 | 0.02 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:56 PM EST | |||
| 12.50 | 0.00 | 0.02 | 0.04 | 0.00 | 0.00% | 0 | 1 | 1.48 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 6/30/2025 3:59:56 PM EST |
| 13.00 | 0.00 | 0.62 | 0.01 | 0.00 | 0.00% | 0 | 35 | 2.26 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/30/2025 3:59:56 PM EST |
| 13.50 | 0.00 | 0.44 | 0.02 | 0.00 | 0.00% | 0 | 28 | 2.01 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 6/30/2025 3:59:56 PM EST |
| 14.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 241 | 0.85 | -0.02 | 0.04 | -0.01 | 6/30/2025 | 6/30/2025 3:59:56 PM EST |
| 14.50 | 0.01 | 0.18 | 0.03 | 0.00 | 0.00% | 0 | 97 | 1.26 | -0.05 | 0.09 | -0.02 | 6/27/2025 | 6/30/2025 3:59:56 PM EST |
| 15.00 | 0.02 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 779 | 0.56 | -0.13 | 0.19 | -0.04 | 6/30/2025 | 6/30/2025 3:59:56 PM EST |
| 15.50 | 0.01 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 869 | 0.50 | -0.24 | 0.33 | -0.05 | 6/30/2025 | 6/30/2025 3:59:56 PM EST |
| 16.00 | 0.22 | 0.28 | 0.25 | 0.00 | 0.00% | 0 | 1,211 | 0.49 | -0.45 | 0.49 | -0.06 | 6/30/2025 | 6/30/2025 3:59:56 PM EST |
| 16.50 | 0.53 | 0.76 | 0.53 | 0.00 | 0.00% | 0 | 634 | 0.66 | -0.69 | 0.45 | -0.05 | 6/30/2025 | 6/30/2025 3:59:56 PM EST |
| 17.00 | 0.93 | 1.01 | 1.08 | 0.00 | 0.00% | 0 | 473 | 0.49 | -0.84 | 0.30 | -0.04 | 6/30/2025 | 6/30/2025 3:59:56 PM EST |
| 17.50 | 1.07 | 1.84 | 1.47 | 0.00 | 0.00% | 0 | 106 | 1.15 | -0.93 | 0.17 | -0.03 | 6/30/2025 | 6/30/2025 3:59:56 PM EST |
| 18.00 | 1.71 | 2.74 | 1.59 | 0.00 | 0.00% | 0 | 35 | 2.39 | -0.98 | 0.07 | -0.01 | 6/27/2025 | 6/30/2025 3:59:56 PM EST |
| 18.50 | 2.22 | 3.80 | 2.49 | 0.00 | 0.00% | 0 | 3 | 1.28 | -0.99 | 0.03 | 0.00 | 6/30/2025 | 6/30/2025 3:59:56 PM EST |
| 19.00 | 2.75 | 4.75 | 2.59 | 0.00 | 0.00% | 0 | 30 | 3.09 | -1.00 | 0.01 | 0.00 | 6/23/2025 | 6/30/2025 3:59:56 PM EST |
| 19.50 | 3.35 | 5.00 | 3.54 | 0.00 | 0.00% | 0 | 0 | 4.76 | -1.00 | 0.00 | 0.00 | 6/24/2025 | 6/30/2025 3:59:56 PM EST |
| 20.00 | 3.70 | 5.50 | 2.38 | 0.00 | 0.00% | 0 | 0 | 4.62 | -1.00 | 0.00 | 0.00 | 6/18/2025 | 6/30/2025 3:59:56 PM EST |
| 20.50 | 4.35 | 5.90 | % | 0 | 0 | 5.19 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:56 PM EST | |||
| 21.00 | 4.75 | 6.50 | % | 0 | 0 | 4.94 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:56 PM EST | |||
| 21.50 | 5.30 | 7.25 | % | 0 | 0 | 4.66 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:56 PM EST | |||
| 22.00 | 5.80 | 7.85 | % | 0 | 0 | 6.38 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:56 PM EST | |||
| 22.50 | 6.20 | 8.35 | % | 0 | 0 | 6.47 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:56 PM EST | |||
| 23.00 | 6.85 | 8.85 | % | 0 | 0 | 6.19 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:56 PM EST | |||
| 24.00 | 7.75 | 9.85 | % | 0 | 0 | 6.79 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:56 PM EST | |||
| 25.00 | 8.80 | 10.85 | % | 0 | 0 | 7.09 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:56 PM EST | |||
| 26.00 | 9.85 | 11.75 | 9.39 | 0.00 | 0.00% | 0 | 0 | 7.28 | -1.00 | 0.00 | 0.00 | 6/23/2025 | 6/30/2025 3:59:56 PM EST |
| 30.00 | 13.85 | 15.85 | % | 0 | 0 | 8.63 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:56 PM EST | |||
| 35.00 | 18.80 | 20.85 | % | 0 | 0 | 8.64 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:56 PM EST |