Options Chain for ZIM INTEGRATED SHIPPING SERV SHS (ZIM) - $24.19 as of 5/29/2026 3:31:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 7.65 | 10.55 | 9.10 | % | 0.61 | 0 | 0 | 3.88 | 0.99 | 0.01 | 0.00 | 5/29/2026 4:00:02 PM EST | |||
| 16.00 | 6.70 | 9.55 | 8.13 | % | 0.51 | 0 | 0 | 3.50 | 0.97 | 0.02 | -0.01 | 5/29/2026 4:00:02 PM EST | |||
| 17.00 | 5.70 | 8.55 | 7.13 | % | 0.42 | 0 | 0 | 3.15 | 0.94 | 0.02 | -0.02 | 5/29/2026 4:00:02 PM EST | |||
| 18.00 | 4.70 | 7.55 | 6.13 | % | 0.34 | 0 | 0 | 2.66 | 0.91 | 0.03 | -0.02 | 5/29/2026 4:00:02 PM EST | |||
| 18.50 | 4.35 | 6.85 | 5.60 | % | 0.30 | 0 | 0 | 2.50 | 0.89 | 0.04 | -0.03 | 5/29/2026 4:00:02 PM EST | |||
| 19.00 | 3.85 | 6.45 | 5.15 | % | 0.27 | 0 | 0 | 2.42 | 0.86 | 0.04 | -0.03 | 5/29/2026 4:00:02 PM EST | |||
| 19.50 | 3.45 | 5.85 | 4.65 | % | 0.24 | 0 | 0 | 2.20 | 0.84 | 0.05 | -0.04 | 5/29/2026 4:00:02 PM EST | |||
| 20.00 | 2.90 | 5.55 | 4.23 | % | 0.21 | 0 | 0 | 2.19 | 0.81 | 0.06 | -0.04 | 5/29/2026 4:00:02 PM EST | |||
| 20.50 | 1.35 | 4.95 | 3.15 | % | 0.15 | 0 | 0 | 1.97 | 0.78 | 0.06 | -0.05 | 5/29/2026 4:00:02 PM EST | |||
| 21.00 | 0.52 | 4.45 | 2.49 | % | 0.12 | 0 | 0 | 1.82 | 0.74 | 0.07 | -0.05 | 5/29/2026 4:00:02 PM EST | |||
| 21.50 | 0.52 | 4.40 | 2.46 | % | 0.11 | 0 | 0 | 1.95 | 0.71 | 0.07 | -0.06 | 5/29/2026 4:00:02 PM EST | |||
| 22.00 | 1.35 | 3.95 | 2.65 | 2.00 | % | 0.12 | 10 | 0 | 1.83 | 0.67 | 0.08 | -0.06 | 5/29/2026 | 5/29/2026 4:00:02 PM EST | |
| 22.50 | 0.04 | 3.60 | 1.82 | % | 0.08 | 0 | 0 | 1.76 | 0.63 | 0.08 | -0.06 | 5/29/2026 4:00:02 PM EST | |||
| 23.00 | 0.60 | 1.25 | 0.93 | 1.00 | -1.54 | -60.63% | 0.04 | 59 | 2 | 0.53 | 0.58 | 0.09 | -0.06 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 23.50 | 0.33 | 3.00 | 1.67 | % | 0.07 | 0 | 0 | 0.88 | 0.54 | 0.09 | -0.06 | 5/29/2026 4:00:02 PM EST | |||
| 24.00 | 0.01 | 2.84 | 1.43 | 0.65 | % | 0.06 | 4 | 0 | 0.85 | 0.49 | 0.09 | -0.06 | 5/29/2026 | 5/29/2026 4:00:02 PM EST | |
| 24.50 | 0.15 | 2.68 | 1.42 | % | 0.06 | 0 | 0 | 0.96 | 0.45 | 0.09 | -0.06 | 5/29/2026 4:00:02 PM EST | |||
| 25.00 | 0.15 | 0.50 | 0.33 | 0.40 | -0.52 | -56.53% | 0.01 | 48 | 10 | 0.42 | 0.41 | 0.09 | -0.06 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 25.50 | 0.25 | 0.39 | 0.32 | 0.28 | -0.20 | -41.67% | 0.01 | 4 | 36 | 0.50 | 0.37 | 0.08 | -0.06 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 26.00 | 0.16 | 1.27 | 0.72 | 0.20 | -0.25 | -55.56% | 0.03 | 103 | 37 | 0.79 | 0.34 | 0.08 | -0.06 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 26.50 | 0.09 | 2.28 | 1.19 | 0.09 | -0.51 | -85.00% | 0.04 | 8 | 6 | 1.14 | 0.29 | 0.08 | -0.05 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 27.00 | 0.00 | 0.52 | 0.26 | 0.12 | -0.23 | -65.72% | 0.01 | 4 | 166 | 0.88 | 0.26 | 0.07 | -0.05 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 27.50 | 0.00 | 2.19 | 1.10 | % | 0.04 | 0 | 0 | 1.98 | 0.22 | 0.07 | -0.05 | 5/29/2026 4:00:02 PM EST | |||
| 28.00 | 0.01 | 0.07 | 0.04 | 0.06 | -0.13 | -68.43% | 0.00 | 1 | 77 | 0.46 | 0.22 | 0.06 | -0.05 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 28.50 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 0.60 | 0.19 | 0.06 | -0.04 | 5/29/2026 4:00:02 PM EST | |||
| 29.00 | 0.01 | 0.07 | 0.04 | 0.93 | +0.72 | +342.86% | 0.00 | 1 | 4 | 0.54 | 0.18 | 0.05 | -0.04 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 29.50 | 0.00 | 2.14 | 1.07 | % | 0.04 | 0 | 0 | 2.24 | 0.13 | 0.05 | -0.03 | 5/29/2026 4:00:02 PM EST | |||
| 30.00 | 0.00 | 2.00 | 1.00 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 4 | 2.22 | 0.11 | 0.04 | -0.03 | 5/18/2026 | 5/29/2026 4:00:02 PM EST |
| 30.50 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 2.36 | 0.09 | 0.04 | -0.02 | 5/29/2026 4:00:02 PM EST | |||
| 31.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 2.42 | 0.08 | 0.03 | -0.02 | 5/29/2026 4:00:02 PM EST | |||
| 31.50 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 2.48 | 0.07 | 0.03 | -0.02 | 5/29/2026 4:00:02 PM EST | |||
| 32.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 2.54 | 0.06 | 0.03 | -0.02 | 5/29/2026 4:00:02 PM EST | |||
| 32.50 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 2.59 | 0.05 | 0.02 | -0.01 | 5/29/2026 4:00:02 PM EST | |||
| 33.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 2.65 | 0.04 | 0.02 | -0.01 | 5/29/2026 4:00:02 PM EST | |||
| 34.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 2.75 | 0.03 | 0.01 | -0.01 | 5/29/2026 4:00:02 PM EST | |||
| 35.00 | 0.00 | 0.74 | 0.37 | % | 0.01 | 0 | 0 | 1.89 | 0.02 | 0.01 | -0.01 | 5/29/2026 4:00:02 PM EST | |||
| 36.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 2.94 | 0.01 | 0.01 | 0.00 | 5/29/2026 4:00:02 PM EST | |||
| 37.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 3.03 | 0.01 | 0.01 | 0.00 | 5/29/2026 4:00:02 PM EST | |||
| 38.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 3.12 | 0.01 | 0.00 | 0.00 | 5/29/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 2.09 | 1.05 | % | 0.07 | 0 | 0 | 3.75 | -0.01 | 0.01 | 0.00 | 5/29/2026 4:00:02 PM EST | |||
| 16.00 | 0.00 | 2.13 | 1.07 | % | 0.07 | 0 | 0 | 3.44 | -0.03 | 0.02 | -0.01 | 5/29/2026 4:00:02 PM EST | |||
| 17.00 | 0.00 | 2.14 | 1.07 | % | 0.06 | 0 | 0 | 3.12 | -0.06 | 0.02 | -0.02 | 5/29/2026 4:00:02 PM EST | |||
| 18.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 2.82 | -0.09 | 0.03 | -0.02 | 5/29/2026 4:00:02 PM EST | |||
| 18.50 | 0.00 | 2.17 | 1.09 | % | 0.06 | 0 | 0 | 2.68 | -0.11 | 0.04 | -0.03 | 5/29/2026 4:00:02 PM EST | |||
| 19.00 | 0.00 | 2.18 | 1.09 | % | 0.06 | 0 | 0 | 2.54 | -0.14 | 0.04 | -0.03 | 5/29/2026 4:00:02 PM EST | |||
| 19.50 | 0.00 | 2.20 | 1.10 | 0.05 | % | 0.06 | 3 | 0 | 2.41 | -0.16 | 0.05 | -0.04 | 5/29/2026 | 5/29/2026 4:00:02 PM EST | |
| 20.00 | 0.00 | 1.10 | 0.55 | 0.08 | +0.04 | +100.00% | 0.03 | 3 | 6 | 1.51 | -0.19 | 0.06 | -0.04 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 20.50 | 0.00 | 2.25 | 1.13 | % | 0.06 | 0 | 0 | 2.16 | -0.22 | 0.06 | -0.05 | 5/29/2026 4:00:02 PM EST | |||
| 21.00 | 0.06 | 1.21 | 0.64 | 0.06 | % | 0.03 | 1 | 0 | 0.86 | -0.26 | 0.07 | -0.05 | 5/29/2026 | 5/29/2026 4:00:02 PM EST | |
| 21.50 | 0.00 | 2.35 | 1.18 | % | 0.05 | 0 | 0 | 1.94 | -0.29 | 0.07 | -0.06 | 5/29/2026 4:00:02 PM EST | |||
| 22.00 | 0.00 | 2.43 | 1.22 | % | 0.06 | 0 | 0 | 1.84 | -0.33 | 0.08 | -0.06 | 5/29/2026 4:00:02 PM EST | |||
| 22.50 | 0.00 | 2.54 | 1.27 | % | 0.06 | 0 | 0 | 1.76 | -0.37 | 0.08 | -0.06 | 5/29/2026 4:00:02 PM EST | |||
| 23.00 | 0.15 | 2.73 | 1.44 | 0.70 | +0.14 | +25.00% | 0.06 | 2 | 136 | 0.99 | -0.42 | 0.09 | -0.06 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 23.50 | 0.64 | 2.63 | 1.64 | 1.14 | % | 0.07 | 2 | 0 | 0.98 | -0.46 | 0.09 | -0.06 | 5/29/2026 | 5/29/2026 4:00:02 PM EST | |
| 24.00 | 0.57 | 2.98 | 1.78 | 1.51 | +0.66 | +77.65% | 0.07 | 7 | 220 | 1.56 | -0.51 | 0.09 | -0.06 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 24.50 | 0.83 | 2.30 | 1.57 | 1.22 | +0.35 | +40.23% | 0.06 | 2 | 17 | 1.00 | -0.55 | 0.09 | -0.06 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 25.00 | 0.80 | 2.53 | 1.67 | 1.50 | +0.16 | +11.94% | 0.07 | 1 | 93 | 1.01 | -0.59 | 0.09 | -0.06 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 25.50 | 0.58 | 3.65 | 2.12 | % | 0.08 | 0 | 0 | 1.42 | -0.63 | 0.08 | -0.06 | 5/29/2026 4:00:02 PM EST | |||
| 26.00 | 1.71 | 4.10 | 2.91 | 1.53 | 0.00 | 0.00% | 0.11 | 0 | 20 | 1.49 | -0.66 | 0.08 | -0.06 | 5/27/2026 | 5/29/2026 4:00:02 PM EST |
| 26.50 | 2.11 | 4.95 | 3.53 | % | 0.13 | 0 | 0 | 1.78 | -0.71 | 0.08 | -0.05 | 5/29/2026 4:00:02 PM EST | |||
| 27.00 | 2.57 | 5.75 | 4.16 | 1.84 | 0.00 | 0.00% | 0.15 | 0 | 50 | 2.07 | -0.74 | 0.07 | -0.05 | 5/7/2026 | 5/29/2026 4:00:02 PM EST |
| 27.50 | 2.70 | 6.20 | 4.45 | 3.92 | % | 0.16 | 68 | 0 | 2.10 | -0.78 | 0.07 | -0.05 | 5/29/2026 | 5/29/2026 4:00:02 PM EST | |
| 28.00 | 3.10 | 6.65 | 4.88 | % | 0.17 | 0 | 0 | 2.22 | -0.78 | 0.06 | -0.05 | 5/29/2026 4:00:02 PM EST | |||
| 28.50 | 3.75 | 7.20 | 5.48 | % | 0.19 | 0 | 0 | 2.27 | -0.81 | 0.06 | -0.04 | 5/29/2026 4:00:02 PM EST | |||
| 29.00 | 4.40 | 7.65 | 6.03 | % | 0.21 | 0 | 0 | 2.32 | -0.82 | 0.05 | -0.04 | 5/29/2026 4:00:02 PM EST | |||
| 29.50 | 4.90 | 8.15 | 6.53 | % | 0.22 | 0 | 0 | 2.39 | -0.87 | 0.05 | -0.03 | 5/29/2026 4:00:02 PM EST | |||
| 30.00 | 5.35 | 8.65 | 7.00 | % | 0.23 | 0 | 0 | 2.46 | -0.89 | 0.04 | -0.03 | 5/29/2026 4:00:02 PM EST | |||
| 30.50 | 5.90 | 9.15 | 7.53 | % | 0.25 | 0 | 0 | 2.53 | -0.91 | 0.04 | -0.02 | 5/29/2026 4:00:02 PM EST | |||
| 31.00 | 6.35 | 9.65 | 8.00 | % | 0.26 | 0 | 0 | 2.60 | -0.92 | 0.03 | -0.02 | 5/29/2026 4:00:02 PM EST | |||
| 31.50 | 6.85 | 10.15 | 8.50 | % | 0.27 | 0 | 0 | 2.67 | -0.93 | 0.03 | -0.02 | 5/29/2026 4:00:02 PM EST | |||
| 32.00 | 7.40 | 10.65 | 9.03 | % | 0.28 | 0 | 0 | 2.74 | -0.94 | 0.03 | -0.02 | 5/29/2026 4:00:02 PM EST | |||
| 32.50 | 7.90 | 11.15 | 9.53 | % | 0.29 | 0 | 0 | 2.80 | -0.95 | 0.02 | -0.01 | 5/29/2026 4:00:02 PM EST | |||
| 33.00 | 8.40 | 11.65 | 10.03 | % | 0.30 | 0 | 0 | 2.86 | -0.96 | 0.02 | -0.01 | 5/29/2026 4:00:02 PM EST | |||
| 34.00 | 9.40 | 12.65 | 11.03 | % | 0.32 | 0 | 0 | 2.98 | -0.97 | 0.01 | -0.01 | 5/29/2026 4:00:02 PM EST | |||
| 35.00 | 10.40 | 13.65 | 12.03 | % | 0.34 | 0 | 0 | 3.10 | -0.98 | 0.01 | -0.01 | 5/29/2026 4:00:02 PM EST | |||
| 36.00 | 11.35 | 14.65 | 13.00 | % | 0.36 | 0 | 0 | 3.21 | -0.99 | 0.01 | 0.00 | 5/29/2026 4:00:02 PM EST | |||
| 37.00 | 12.40 | 15.65 | 14.03 | % | 0.38 | 0 | 0 | 3.32 | -0.99 | 0.01 | 0.00 | 5/29/2026 4:00:02 PM EST | |||
| 38.00 | 13.40 | 16.65 | 15.03 | % | 0.40 | 0 | 0 | 3.42 | -0.99 | 0.00 | 0.00 | 5/29/2026 4:00:02 PM EST |