Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

ZIM
ZIM Integrated Shipping Services Ltd.
stock NYSE

At Close
May 30, 2025 3:59:59 PM EDT
17.47USD+1.393%(+0.24)8,622,403
17.45Bid   17.48Ask   0.03Spread
Pre-market
May 30, 2025 9:25:30 AM EDT
17.51USD+1.625%(+0.28)130,808
After-hours
May 30, 2025 4:58:30 PM EDT
17.52USD+0.286%(+0.05)36,878
OverviewOption ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
May 30, 2025Jun 6, 2025Jun 13, 2025Jun 20, 2025Jun 27, 2025Jul 3, 2025Jul 11, 2025Jul 18, 2025Oct 17, 2025Jan 16, 2026Jun 18, 2026Jan 15, 2027

ITM/OTM for May 30, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
5,09116,1482,2812,146


ZIM May 30, 2025 Exp. - Volume by Strike
Puts
Calls

ZIM May 30, 2025 Exp. - Open Interest by Strike

Puts
Calls

ZIM May 30, 2025 Exp. - Max Pain @ $16.00

Puts
Calls


ZIM May 30, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
30.00 C0.100%101005-12ZIM250530C00030000
28.00 C00%0ZIM250530C00028000
27.00 C00%0ZIM250530C00027000
26.50 C00%0ZIM250530C00026500
26.00 C00%0ZIM250530C00026000
25.50 C00%0ZIM250530C00025500
25.00 C0.05-50.00%424405-19ZIM250530C00025000
24.50 C00%0ZIM250530C00024500
24.00 C0.07-75.00%75705-19ZIM250530C00024000
23.50 C00%0ZIM250530C00023500
23.00 C0.01-90.00%505205-21ZIM250530C00023000
22.50 C0.12-40.00%4605-19ZIM250530C00022500
22.00 C0.01-85.71%1326805-21ZIM250530C00022000
21.50 C0.10+100.00%108405-23ZIM250530C00021500
21.00 C0.010.00%574805-29ZIM250530C00021000
20.50 C0.01-75.00%286405-28ZIM250530C00020500
20.00 C0.010.00%297,89605-29ZIM250530C00020000
19.50 C0.02+100.00%12026905-29ZIM250530C00019500
19.00 C0.01-50.00%11851705-29ZIM250530C00019000
18.50 C0.01-87.50%50278705-29ZIM250530C00018500
18.00 C0.04-60.00%5414,00105-29ZIM250530C00018000
17.50 C0.12-7.69%28654505-29ZIM250530C00017500
17.00 C0.350.00%2341,58705-29ZIM250530C00017000
16.50 C0.89-11.88%11620205-29ZIM250530C00016500
16.00 C1.39+15.83%11037505-29ZIM250530C00016000
15.50 C1.90-20.83%169005-28ZIM250530C00015500
15.00 C2.27-14.34%311,91805-29ZIM250530C00015000
14.50 C4.33-20.55%402205-20ZIM250530C00014500
14.00 C3.20-20.60%13522705-29ZIM250530C00014000
13.50 C4.00+196.30%2505-12ZIM250530C00013500
13.00 C5.10+22.30%22205-23ZIM250530C00013000
12.50 C1.70-23.08%2505-07ZIM250530C00012500
12.00 C6.69+28.16%13005-14ZIM250530C00012000
11.50 C2.860%1105-06ZIM250530C00011500
11.00 C2.80-26.89%1105-06ZIM250530C00011000
10.50 C9.23+11.88%3105-19ZIM250530C00010500
10.00 C8.81+112.29%1105-14ZIM250530C00010000
9.50 C8.54-16.27%2105-21ZIM250530C00009500
9.00 C9.02-0.66%2305-21ZIM250530C00009000
8.50 C00%0ZIM250530C00008500
8.00 C00%0ZIM250530C00008000
7.50 C00%0ZIM250530C00007500
Puts
StrikePriceChangeVolOILastContract Name
30.00 P00%0ZIM250530P00030000
28.00 P00%0ZIM250530P00028000
27.00 P00%0ZIM250530P00027000
26.50 P00%0ZIM250530P00026500
26.00 P00%0ZIM250530P00026000
25.50 P00%0ZIM250530P00025500
25.00 P9.500%2005-01ZIM250530P00025000
24.50 P00%0ZIM250530P00024500
24.00 P00%0ZIM250530P00024000
23.50 P00%0ZIM250530P00023500
23.00 P00%0ZIM250530P00023000
22.50 P00%0ZIM250530P00022500
22.00 P2.51-64.65%1028105-19ZIM250530P00022000
21.50 P00%0ZIM250530P00021500
21.00 P3.49+49.15%4605-29ZIM250530P00021000
20.50 P3.02+31.30%13205-27ZIM250530P00020500
20.00 P2.64-1.49%33405-29ZIM250530P00020000
19.50 P2.21+10.50%15705-29ZIM250530P00019500
19.00 P1.61-11.54%1220405-29ZIM250530P00019000
18.50 P1.32-5.71%11842305-29ZIM250530P00018500
18.00 P0.82-18.00%2856905-29ZIM250530P00018000
17.50 P0.40-33.33%3367505-29ZIM250530P00017500
17.00 P0.17-41.38%33571205-29ZIM250530P00017000
16.50 P0.07-41.67%915905-29ZIM250530P00016500
16.00 P0.03-57.14%3714705-29ZIM250530P00016000
15.50 P0.30+1,400.00%119305-29ZIM250530P00015500
15.00 P0.01-75.00%5615305-29ZIM250530P00015000
14.50 P0.02-75.00%1022205-27ZIM250530P00014500
14.00 P0.06+200.00%42405-28ZIM250530P00014000
13.50 P0.01-50.00%212405-29ZIM250530P00013500
13.00 P0.01-96.00%223605-23ZIM250530P00013000
12.50 P0.10-86.67%52405-13ZIM250530P00012500
12.00 P0.01-66.67%211805-27ZIM250530P00012000
11.50 P0.050.00%706405-16ZIM250530P00011500
11.00 P0.010.00%496505-22ZIM250530P00011000
10.50 P00%0ZIM250530P00010500
10.00 P00%0ZIM250530P00010000
9.50 P0.200%5504-22ZIM250530P00009500
9.00 P00%0ZIM250530P00009000
8.50 P00%0ZIM250530P00008500
8.00 P00%0ZIM250530P00008000
7.50 P00%0ZIM250530P00007500


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC