Options Chain for ZIM INTEGRATED SHIPPING SERV SHS (ZIM) - $24.71 as of 7/30/2026 6:50:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 19.70 | 23.85 | 21.78 | % | 7.26 | 0 | 0 | 5.67 | 1.00 | 0.00 | 0.00 | 7/30/2026 3:43:56 PM EST | |||
| 5.00 | 17.70 | 21.85 | 19.78 | % | 3.96 | 0 | 0 | 3.64 | 1.00 | 0.00 | 0.00 | 7/30/2026 3:43:56 PM EST | |||
| 8.00 | 14.70 | 18.85 | 16.78 | 17.88 | 0.00 | 0.00% | 2.10 | 0 | 1 | 2.49 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 7/30/2026 3:43:56 PM EST |
| 10.00 | 12.70 | 16.90 | 14.80 | 14.72 | 0.00 | 0.00% | 1.48 | 0 | 11 | 2.03 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 7/30/2026 3:43:56 PM EST |
| 13.00 | 9.75 | 13.85 | 11.80 | 10.80 | 0.00 | 0.00% | 0.91 | 0 | 11 | 1.56 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/30/2026 3:43:56 PM EST |
| 15.00 | 7.85 | 12.05 | 9.95 | 9.51 | 0.00 | 0.00% | 0.66 | 0 | 27 | 1.35 | 0.95 | 0.02 | 0.00 | 7/6/2026 | 7/30/2026 3:43:56 PM EST |
| 17.00 | 6.05 | 10.20 | 8.13 | 8.15 | 0.00 | 0.00% | 0.48 | 0 | 141 | 1.16 | 0.89 | 0.02 | 0.00 | 6/18/2026 | 7/30/2026 3:43:56 PM EST |
| 20.00 | 3.65 | 7.05 | 5.35 | 5.90 | 0.00 | 0.00% | 0.27 | 0 | 1,201 | 0.83 | 0.77 | 0.04 | -0.01 | 7/22/2026 | 7/30/2026 3:43:56 PM EST |
| 22.00 | 2.75 | 5.00 | 3.88 | 5.00 | 0.00 | 0.00% | 0.18 | 0 | 533 | 0.40 | 0.68 | 0.05 | -0.01 | 7/23/2026 | 7/30/2026 3:43:56 PM EST |
| 25.00 | 2.10 | 3.40 | 2.75 | 2.43 | -0.49 | -16.79% | 0.11 | 1 | 776 | 0.48 | 0.52 | 0.06 | -0.01 | 7/30/2026 | 7/30/2026 3:43:56 PM EST |
| 27.00 | 1.17 | 2.20 | 1.69 | 1.68 | 0.00 | 0.00% | 0.06 | 0 | 881 | 0.44 | 0.40 | 0.06 | -0.01 | 7/29/2026 | 7/30/2026 3:43:56 PM EST |
| 30.00 | 0.64 | 0.80 | 0.72 | 0.79 | 0.00 | 0.00% | 0.02 | 33 | 5,743 | 0.39 | 0.23 | 0.05 | -0.01 | 7/30/2026 | 7/30/2026 3:43:56 PM EST |
| 32.00 | 0.40 | 0.50 | 0.45 | 0.40 | -0.01 | -2.44% | 0.01 | 115 | 3,539 | 0.39 | 0.15 | 0.04 | 0.00 | 7/30/2026 | 7/30/2026 3:43:56 PM EST |
| 35.00 | 0.02 | 0.28 | 0.15 | 0.14 | -0.11 | -44.00% | 0.00 | 31 | 1,600 | 0.34 | 0.07 | 0.02 | 0.00 | 7/30/2026 | 7/30/2026 3:43:56 PM EST |
| 37.00 | 0.00 | 0.57 | 0.29 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 131 | 0.55 | 0.05 | 0.02 | 0.00 | 6/22/2026 | 7/30/2026 3:43:56 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.38 | 0.02 | 0.01 | 0.00 | 4/21/2026 | 7/30/2026 3:43:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.43 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 7/30/2026 3:43:56 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 1 | 1.22 | 0.00 | 0.00 | 0.00 | 7/30/2026 3:43:56 PM EST | |||
| 8.00 | 0.01 | 0.11 | 0.06 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 77 | 0.85 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 7/30/2026 3:43:56 PM EST |
| 10.00 | 0.02 | 0.12 | 0.07 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 407 | 0.72 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/30/2026 3:43:56 PM EST |
| 13.00 | 0.00 | 0.61 | 0.31 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 274 | 0.90 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/30/2026 3:43:56 PM EST |
| 15.00 | 0.00 | 0.50 | 0.25 | 0.35 | 0.00 | 0.00% | 0.02 | 3 | 640 | 0.61 | -0.05 | 0.02 | 0.00 | 7/30/2026 | 7/30/2026 3:43:56 PM EST |
| 17.00 | 0.01 | 1.00 | 0.51 | 0.50 | -0.06 | -10.72% | 0.03 | 1 | 1,088 | 0.52 | -0.11 | 0.02 | 0.00 | 7/30/2026 | 7/30/2026 3:43:56 PM EST |
| 20.00 | 0.00 | 1.20 | 0.60 | 1.20 | +0.23 | +23.72% | 0.03 | 110 | 513 | 0.41 | -0.23 | 0.04 | -0.01 | 7/30/2026 | 7/30/2026 3:43:56 PM EST |
| 22.00 | 1.75 | 2.30 | 2.03 | 1.75 | -0.09 | -4.90% | 0.09 | 129 | 1,551 | 0.55 | -0.32 | 0.05 | -0.01 | 7/30/2026 | 7/30/2026 3:43:56 PM EST |
| 25.00 | 1.12 | 3.50 | 2.31 | 2.42 | 0.00 | 0.00% | 0.09 | 0 | 3,326 | 0.35 | -0.48 | 0.06 | -0.01 | 7/29/2026 | 7/30/2026 3:43:56 PM EST |
| 27.00 | 3.60 | 5.20 | 4.40 | 4.41 | -0.34 | -7.16% | 0.16 | 9,001 | 6,444 | 0.48 | -0.60 | 0.06 | -0.01 | 7/30/2026 | 7/30/2026 3:43:56 PM EST |
| 30.00 | 4.00 | 8.30 | 6.15 | 5.30 | 0.00 | 0.00% | 0.21 | 0 | 645 | 0.80 | -0.77 | 0.05 | -0.01 | 6/23/2026 | 7/30/2026 3:43:56 PM EST |
| 32.00 | 6.00 | 9.90 | 7.95 | 7.21 | 0.00 | 0.00% | 0.25 | 0 | 7 | 0.81 | -0.85 | 0.04 | 0.00 | 6/10/2026 | 7/30/2026 3:43:56 PM EST |
| 35.00 | 9.85 | 11.00 | 10.43 | 11.25 | 0.00 | 0.00% | 0.30 | 0 | 1,040 | 0.55 | -0.93 | 0.02 | 0.00 | 7/28/2026 | 7/30/2026 3:43:56 PM EST |
| 37.00 | 10.65 | 14.50 | 12.58 | 10.70 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.92 | -0.95 | 0.02 | 0.00 | 4/22/2026 | 7/30/2026 3:43:56 PM EST |
| 40.00 | 13.60 | 17.45 | 15.53 | 14.69 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.04 | -0.98 | 0.01 | 0.00 | 6/10/2026 | 7/30/2026 3:43:56 PM EST |