Options Chain for ZIM INTEGRATED SHIPPING SERV SHS (ZIM) - $14.62 as of 9/15/2025 9:41:19 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 | 9.20 | 10.90 | 10.05 | % | 2.01 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/15/2025 4:00:04 PM EST | |||
| 7.50 | 6.70 | 8.60 | 7.65 | % | 1.02 | 0 | 0 | 9.50 | 1.00 | 0.00 | 0.00 | 9/15/2025 4:00:04 PM EST | |||
| 8.00 | 6.10 | 7.90 | 7.00 | 6.97 | % | 0.88 | 1 | 0 | 8.22 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:04 PM EST | |
| 8.50 | 5.70 | 7.40 | 6.55 | 6.57 | % | 0.77 | 1 | 0 | 7.62 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:04 PM EST | |
| 9.00 | 5.20 | 6.90 | 6.05 | % | 0.67 | 0 | 0 | 7.07 | 1.00 | 0.00 | 0.00 | 9/15/2025 4:00:04 PM EST | |||
| 9.50 | 4.60 | 6.50 | 5.55 | % | 0.58 | 0 | 0 | 6.81 | 1.00 | 0.00 | 0.00 | 9/15/2025 4:00:04 PM EST | |||
| 10.00 | 4.15 | 5.75 | 4.95 | % | 0.49 | 0 | 0 | 5.67 | 1.00 | 0.00 | 0.00 | 9/15/2025 4:00:04 PM EST | |||
| 10.50 | 3.65 | 5.25 | 4.45 | % | 0.42 | 0 | 0 | 5.22 | 1.00 | 0.00 | 0.00 | 9/15/2025 4:00:04 PM EST | |||
| 11.00 | 3.45 | 3.70 | 3.58 | 2.46 | 0.00 | 0.00% | 0.33 | 0 | 10 | 3.45 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/15/2025 4:00:04 PM EST |
| 11.50 | 3.00 | 3.30 | 3.15 | 2.25 | 0.00 | 0.00% | 0.27 | 0 | 55 | 1.96 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/15/2025 4:00:04 PM EST |
| 12.00 | 2.61 | 2.69 | 2.65 | 2.80 | +1.04 | +59.10% | 0.22 | 26 | 55 | 1.38 | 1.00 | 0.01 | 0.00 | 9/15/2025 | 9/15/2025 4:00:04 PM EST |
| 12.50 | 1.93 | 2.54 | 2.24 | 2.22 | +0.95 | +74.81% | 0.18 | 29 | 2 | 2.59 | 0.99 | 0.03 | -0.01 | 9/15/2025 | 9/15/2025 4:00:04 PM EST |
| 13.00 | 0.96 | 1.79 | 1.38 | 1.70 | +0.97 | +132.88% | 0.11 | 59 | 239 | 1.96 | 0.95 | 0.10 | -0.02 | 9/15/2025 | 9/15/2025 4:00:04 PM EST |
| 13.50 | 1.14 | 1.30 | 1.22 | 1.19 | +0.80 | +205.13% | 0.09 | 72 | 1,451 | 1.71 | 0.88 | 0.19 | -0.03 | 9/15/2025 | 9/15/2025 4:00:04 PM EST |
| 14.00 | 0.74 | 0.80 | 0.77 | 0.78 | +0.61 | +358.83% | 0.06 | 615 | 832 | 0.56 | 0.77 | 0.32 | -0.04 | 9/15/2025 | 9/15/2025 4:00:04 PM EST |
| 14.50 | 0.40 | 0.46 | 0.43 | 0.41 | +0.35 | +583.34% | 0.03 | 1,105 | 1,060 | 0.56 | 0.59 | 0.45 | -0.04 | 9/15/2025 | 9/15/2025 4:00:04 PM EST |
| 15.00 | 0.18 | 0.22 | 0.20 | 0.19 | +0.15 | +375.00% | 0.01 | 1,544 | 2,249 | 0.55 | 0.36 | 0.43 | -0.04 | 9/15/2025 | 9/15/2025 4:00:04 PM EST |
| 15.50 | 0.07 | 0.09 | 0.08 | 0.09 | +0.05 | +125.00% | 0.01 | 729 | 1,168 | 0.55 | 0.21 | 0.30 | -0.03 | 9/15/2025 | 9/15/2025 4:00:04 PM EST |
| 16.00 | 0.04 | 0.05 | 0.05 | 0.05 | +0.03 | +150.00% | 0.00 | 962 | 2,380 | 0.63 | 0.12 | 0.18 | -0.03 | 9/15/2025 | 9/15/2025 4:00:04 PM EST |
| 16.50 | 0.02 | 0.04 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 40 | 289 | 0.72 | 0.06 | 0.11 | -0.02 | 9/15/2025 | 9/15/2025 4:00:04 PM EST |
| 17.00 | 0.03 | 0.10 | 0.07 | 0.03 | -0.01 | -25.00% | 0.00 | 182 | 1,498 | 1.01 | 0.02 | 0.05 | -0.01 | 9/15/2025 | 9/15/2025 4:00:04 PM EST |
| 17.50 | 0.00 | 0.06 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 4 | 94 | 1.15 | 0.01 | 0.02 | 0.00 | 9/15/2025 | 9/15/2025 4:00:04 PM EST |
| 18.00 | 0.01 | 0.05 | 0.03 | 0.04 | +0.03 | +300.00% | 0.00 | 72 | 1,246 | 1.09 | 0.00 | 0.01 | 0.00 | 9/15/2025 | 9/15/2025 4:00:04 PM EST |
| 18.50 | 0.00 | 0.26 | 0.13 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.08 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/15/2025 4:00:04 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 12 | 660 | 1.48 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:04 PM EST |
| 19.50 | 0.00 | 1.55 | 0.78 | 0.14 | 0.00 | 0.00% | 0.04 | 0 | 3 | 4.92 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/15/2025 4:00:04 PM EST |
| 20.00 | 0.00 | 0.07 | 0.04 | 0.02 | +0.01 | +100.00% | 0.00 | 11 | 505 | 1.82 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:04 PM EST |
| 20.50 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 4.55 | 0.00 | 0.00 | 0.00 | 9/15/2025 4:00:04 PM EST | |||
| 21.00 | 0.00 | 0.53 | 0.27 | 0.01 | 0.00 | 0.00% | 0.01 | 8 | 39 | 3.46 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:04 PM EST |
| 21.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 4.47 | 0.00 | 0.00 | 0.00 | 9/15/2025 4:00:04 PM EST | |||
| 22.00 | 0.00 | 0.25 | 0.13 | 0.01 | -0.05 | -83.34% | 0.01 | 2 | 57 | 2.98 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:04 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 36 | 4.46 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 9/15/2025 4:00:04 PM EST |
| 24.00 | 0.00 | 0.62 | 0.31 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.41 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 9/15/2025 4:00:04 PM EST |
| 25.00 | 0.00 | 0.50 | 0.25 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.33 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/15/2025 4:00:04 PM EST |
| 26.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 5.03 | 0.00 | 0.00 | 0.00 | 9/15/2025 4:00:04 PM EST | |||
| 26.50 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 5.12 | 0.00 | 0.00 | 0.00 | 9/15/2025 4:00:04 PM EST | |||
| 30.00 | 0.00 | 0.01 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.69 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 9/15/2025 4:00:04 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 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2025 4:00:04 PM EST | |||
| 7.50 | 0.00 | 0.99 | 0.50 | % | 0.07 | 0 | 0 | 7.96 | 0.00 | 0.00 | 0.00 | 9/15/2025 4:00:04 PM EST | |||
| 8.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 9/15/2025 4:00:04 PM EST | |||
| 8.50 | 0.00 | 1.22 | 0.61 | % | 0.07 | 0 | 0 | 7.52 | 0.00 | 0.00 | 0.00 | 9/15/2025 4:00:04 PM EST | |||
| 9.00 | 0.00 | 0.11 | 0.06 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.12 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 9/15/2025 4:00:04 PM EST |
| 9.50 | 0.00 | 0.16 | 0.08 | % | 0.01 | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 9/15/2025 4:00:04 PM EST | |||
| 10.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 9/15/2025 4:00:04 PM EST | |||
| 10.50 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 9/15/2025 4:00:04 PM EST | |||
| 11.00 | 0.00 | 0.49 | 0.25 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 6 | 3.28 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/15/2025 4:00:04 PM EST |
| 11.50 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.41 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/15/2025 4:00:04 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 7 | 1,981 | 0.94 | 0.00 | 0.01 | 0.00 | 9/15/2025 | 9/15/2025 4:00:04 PM EST |
| 12.50 | 0.00 | 0.02 | 0.01 | 0.04 | +0.02 | +100.00% | 0.00 | 19 | 3,244 | 0.87 | -0.01 | 0.03 | -0.01 | 9/15/2025 | 9/15/2025 4:00:04 PM EST |
| 13.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.06 | -66.67% | 0.00 | 71 | 4,604 | 0.72 | -0.05 | 0.10 | -0.02 | 9/15/2025 | 9/15/2025 4:00:04 PM EST |
| 13.50 | 0.04 | 0.10 | 0.07 | 0.06 | -0.17 | -73.92% | 0.01 | 65 | 2,660 | 0.66 | -0.12 | 0.19 | -0.03 | 9/15/2025 | 9/15/2025 4:00:04 PM EST |
| 14.00 | 0.09 | 0.14 | 0.12 | 0.14 | -0.37 | -72.55% | 0.01 | 308 | 1,533 | 0.62 | -0.23 | 0.32 | -0.04 | 9/15/2025 | 9/15/2025 4:00:04 PM EST |
| 14.50 | 0.27 | 0.30 | 0.29 | 0.29 | -0.52 | -64.20% | 0.02 | 505 | 161 | 0.59 | -0.41 | 0.45 | -0.04 | 9/15/2025 | 9/15/2025 4:00:04 PM EST |
| 15.00 | 0.54 | 0.77 | 0.66 | 0.57 | -0.83 | -59.29% | 0.04 | 237 | 2,004 | 0.76 | -0.64 | 0.43 | -0.04 | 9/15/2025 | 9/15/2025 4:00:04 PM EST |
| 15.50 | 0.85 | 1.13 | 0.99 | 0.96 | -1.14 | -54.29% | 0.06 | 34 | 124 | 1.48 | -0.79 | 0.30 | -0.03 | 9/15/2025 | 9/15/2025 4:00:04 PM EST |
| 16.00 | 1.32 | 1.64 | 1.48 | 1.41 | -0.94 | -40.00% | 0.09 | 19 | 17,501 | 0.85 | -0.88 | 0.18 | -0.03 | 9/15/2025 | 9/15/2025 4:00:04 PM EST |
| 16.50 | 1.68 | 2.18 | 1.93 | 3.15 | 0.00 | 0.00% | 0.12 | 0 | 20 | 1.93 | -0.94 | 0.11 | -0.02 | 9/4/2025 | 9/15/2025 4:00:04 PM EST |
| 17.00 | 2.29 | 2.43 | 2.36 | 2.40 | -1.05 | -30.44% | 0.14 | 1 | 193 | 1.66 | -0.98 | 0.05 | -0.01 | 9/15/2025 | 9/15/2025 4:00:04 PM EST |
| 17.50 | 2.80 | 3.00 | 2.90 | 2.98 | +0.78 | +35.46% | 0.17 | 1 | 0 | 1.46 | -0.99 | 0.02 | 0.00 | 9/15/2025 | 9/15/2025 4:00:04 PM EST |
| 18.00 | 3.25 | 3.45 | 3.35 | 3.38 | -0.35 | -9.39% | 0.19 | 1 | 18 | 2.85 | -1.00 | 0.01 | 0.00 | 9/15/2025 | 9/15/2025 4:00:04 PM EST |
| 18.50 | 3.80 | 4.00 | 3.90 | % | 0.21 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 9/15/2025 4:00:04 PM EST | |||
| 19.00 | 4.30 | 4.50 | 4.40 | 5.58 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 9/4/2025 | 9/15/2025 4:00:04 PM EST |
| 19.50 | 4.70 | 5.00 | 4.85 | % | 0.25 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 9/15/2025 4:00:04 PM EST | |||
| 20.00 | 5.20 | 5.55 | 5.38 | 4.00 | 0.00 | 0.00% | 0.27 | 0 | 2 | 2.33 | -1.00 | 0.00 | 0.00 | 8/15/2025 | 9/15/2025 4:00:04 PM EST |
| 20.50 | 5.70 | 6.00 | 5.85 | % | 0.29 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 9/15/2025 4:00:04 PM EST | |||
| 21.00 | 6.20 | 6.55 | 6.38 | 7.30 | 0.00 | 0.00% | 0.30 | 0 | 1 | 2.58 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 9/15/2025 4:00:04 PM EST |
| 21.50 | 6.75 | 7.00 | 6.88 | % | 0.32 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 9/15/2025 4:00:04 PM EST | |||
| 22.00 | 7.20 | 7.50 | 7.35 | 4.54 | 0.00 | 0.00% | 0.33 | 0 | 1 | 2.62 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 9/15/2025 4:00:04 PM EST |
| 23.00 | 8.20 | 8.50 | 8.35 | % | 0.36 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 9/15/2025 4:00:04 PM EST | |||
| 24.00 | 9.20 | 9.55 | 9.38 | % | 0.39 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 9/15/2025 4:00:04 PM EST | |||
| 25.00 | 10.20 | 10.55 | 10.38 | % | 0.42 | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 9/15/2025 4:00:04 PM EST | |||
| 26.00 | 11.20 | 11.55 | 11.38 | % | 0.44 | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 9/15/2025 4:00:04 PM EST | |||
| 26.50 | 11.70 | 12.00 | 11.85 | % | 0.45 | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 9/15/2025 4:00:04 PM EST | |||
| 30.00 | 15.20 | 15.50 | 15.35 | % | 0.51 | 0 | 0 | 3.99 | -1.00 | 0.00 | 0.00 | 9/15/2025 4:00:04 PM EST |