Options Chain for ZIM INTEGRATED SHIPPING SERV SHS (ZIM) - $25.24 as of 5/25/2026 8:39:25 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 | 9.55 | 12.20 | 10.88 | % | 0.73 | 0 | 0 | 4.24 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:54 PM EST | |||
| 16.00 | 8.55 | 11.20 | 9.88 | % | 0.62 | 0 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:54 PM EST | |||
| 17.00 | 7.55 | 10.20 | 8.88 | % | 0.52 | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:54 PM EST | |||
| 18.00 | 6.55 | 9.25 | 7.90 | % | 0.44 | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:54 PM EST | |||
| 19.00 | 5.60 | 8.25 | 6.93 | % | 0.36 | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:54 PM EST | |||
| 20.00 | 4.60 | 7.30 | 5.95 | 7.42 | 0.00 | 0.00% | 0.30 | 0 | 2 | 2.71 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/22/2026 3:59:54 PM EST |
| 20.50 | 4.10 | 6.80 | 5.45 | % | 0.27 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:54 PM EST | |||
| 21.00 | 3.60 | 6.35 | 4.98 | % | 0.24 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:54 PM EST | |||
| 21.50 | 3.15 | 5.90 | 4.53 | % | 0.21 | 0 | 0 | 2.35 | 1.00 | 0.04 | 0.00 | 5/22/2026 3:59:54 PM EST | |||
| 22.00 | 2.70 | 5.45 | 4.08 | 4.93 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.24 | 0.89 | 0.12 | -0.01 | 4/28/2026 | 5/22/2026 3:59:54 PM EST |
| 22.50 | 1.87 | 4.95 | 3.41 | % | 0.15 | 0 | 0 | 2.10 | 0.87 | 0.14 | -0.01 | 5/22/2026 3:59:54 PM EST | |||
| 23.00 | 2.25 | 3.75 | 3.00 | 2.48 | -1.35 | -35.25% | 0.13 | 2 | 58 | 1.08 | 0.70 | 0.09 | -0.03 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 23.50 | 1.43 | 4.30 | 2.87 | % | 0.12 | 0 | 0 | 2.01 | 0.65 | 0.09 | -0.04 | 5/22/2026 3:59:54 PM EST | |||
| 24.00 | 0.15 | 3.90 | 2.03 | % | 0.08 | 0 | 0 | 1.92 | 0.61 | 0.10 | -0.04 | 5/22/2026 3:59:54 PM EST | |||
| 24.50 | 0.70 | 3.60 | 2.15 | % | 0.09 | 0 | 0 | 1.88 | 0.57 | 0.15 | -0.02 | 5/22/2026 3:59:54 PM EST | |||
| 25.00 | 0.00 | 1.79 | 0.90 | 1.62 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.04 | 0.49 | 0.14 | -0.03 | 5/21/2026 | 5/22/2026 3:59:54 PM EST |
| 25.50 | 0.25 | 3.05 | 1.65 | 1.50 | 0.00 | 0.00% | 0.06 | 0 | 3 | 1.06 | 0.42 | 0.14 | -0.03 | 5/18/2026 | 5/22/2026 3:59:54 PM EST |
| 26.00 | 0.16 | 0.80 | 0.48 | 0.63 | -0.05 | -7.36% | 0.02 | 18 | 189 | 0.52 | 0.36 | 0.13 | -0.03 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 26.50 | 0.39 | 0.63 | 0.51 | 0.46 | -0.04 | -8.00% | 0.02 | 12 | 102 | 0.63 | 0.30 | 0.12 | -0.03 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 27.00 | 0.22 | 0.50 | 0.36 | 0.19 | -0.21 | -52.50% | 0.01 | 20 | 137 | 0.61 | 0.25 | 0.10 | -0.02 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 27.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.63 | 0.20 | 0.09 | -0.02 | 5/22/2026 3:59:54 PM EST | |||
| 28.00 | 0.10 | 0.80 | 0.45 | 0.25 | -0.08 | -24.25% | 0.02 | 1 | 12 | 0.77 | 0.17 | 0.08 | -0.02 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 28.50 | 0.00 | 2.32 | 1.16 | 0.40 | 0.00 | 0.00% | 0.04 | 0 | 3 | 1.95 | 0.13 | 0.07 | -0.02 | 5/18/2026 | 5/22/2026 3:59:54 PM EST |
| 29.00 | 0.00 | 1.30 | 0.65 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 36 | 1.47 | 0.10 | 0.06 | -0.01 | 5/12/2026 | 5/22/2026 3:59:54 PM EST |
| 29.50 | 0.00 | 2.29 | 1.15 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 65 | 2.08 | 0.08 | 0.05 | -0.01 | 5/18/2026 | 5/22/2026 3:59:54 PM EST |
| 30.00 | 0.00 | 2.28 | 1.14 | 0.94 | 0.00 | 0.00% | 0.04 | 0 | 26 | 2.15 | 0.06 | 0.04 | -0.01 | 5/7/2026 | 5/22/2026 3:59:54 PM EST |
| 30.50 | 0.00 | 2.27 | 1.14 | % | 0.04 | 0 | 0 | 2.21 | 0.05 | 0.03 | -0.01 | 5/22/2026 3:59:54 PM EST | |||
| 31.00 | 0.00 | 2.26 | 1.13 | % | 0.04 | 0 | 0 | 2.26 | 0.04 | 0.02 | -0.01 | 5/22/2026 3:59:54 PM EST | |||
| 31.50 | 0.00 | 2.25 | 1.13 | % | 0.04 | 0 | 0 | 2.32 | 0.03 | 0.02 | -0.01 | 5/22/2026 3:59:54 PM EST | |||
| 32.00 | 0.00 | 2.25 | 1.13 | % | 0.04 | 0 | 0 | 2.38 | 0.02 | 0.01 | 0.00 | 5/22/2026 3:59:54 PM EST | |||
| 33.00 | 0.00 | 2.24 | 1.12 | % | 0.03 | 0 | 0 | 2.49 | 0.01 | 0.01 | 0.00 | 5/22/2026 3:59:54 PM EST | |||
| 34.00 | 0.00 | 2.23 | 1.12 | % | 0.03 | 0 | 0 | 2.59 | 0.01 | 0.00 | 0.00 | 5/22/2026 3:59:54 PM EST | |||
| 35.00 | 0.00 | 0.74 | 0.37 | % | 0.01 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:54 PM EST | |||
| 36.00 | 0.00 | 2.22 | 1.11 | % | 0.03 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:54 PM EST | |||
| 37.00 | 0.00 | 2.21 | 1.11 | % | 0.03 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:54 PM EST | |||
| 38.00 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:54 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 | 3.78 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:54 PM EST | |||
| 16.00 | 0.00 | 2.12 | 1.06 | % | 0.07 | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:54 PM EST | |||
| 17.00 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:54 PM EST | |||
| 18.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:54 PM EST | |||
| 19.00 | 0.00 | 2.18 | 1.09 | % | 0.06 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:54 PM EST | |||
| 20.00 | 0.02 | 0.05 | 0.04 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.56 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/22/2026 3:59:54 PM EST |
| 20.50 | 0.00 | 2.26 | 1.13 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 6 | 2.24 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:59:54 PM EST |
| 21.00 | 0.00 | 2.29 | 1.15 | % | 0.05 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:54 PM EST | |||
| 21.50 | 0.00 | 2.34 | 1.17 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 2 | 2.02 | 0.00 | 0.04 | 0.00 | 5/21/2026 | 5/22/2026 3:59:54 PM EST |
| 22.00 | 0.00 | 0.36 | 0.18 | % | 0.01 | 0 | 0 | 0.66 | -0.11 | 0.12 | -0.01 | 5/22/2026 3:59:54 PM EST | |||
| 22.50 | 0.00 | 2.48 | 1.24 | % | 0.06 | 0 | 0 | 1.83 | -0.13 | 0.14 | -0.01 | 5/22/2026 3:59:54 PM EST | |||
| 23.00 | 0.04 | 0.67 | 0.36 | 0.32 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.44 | -0.30 | 0.09 | -0.03 | 5/21/2026 | 5/22/2026 3:59:54 PM EST |
| 23.50 | 0.02 | 0.39 | 0.21 | 0.30 | -0.11 | -26.83% | 0.01 | 21 | 1 | 0.27 | -0.35 | 0.09 | -0.04 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 24.00 | 0.20 | 0.79 | 0.50 | 0.55 | +0.05 | +10.00% | 0.02 | 3 | 161 | 0.35 | -0.39 | 0.10 | -0.04 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 24.50 | 0.11 | 2.79 | 1.45 | 0.74 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.73 | -0.43 | 0.15 | -0.02 | 5/21/2026 | 5/22/2026 3:59:54 PM EST |
| 25.00 | 0.70 | 0.90 | 0.80 | 0.81 | -0.14 | -14.74% | 0.03 | 118 | 645 | 0.21 | -0.51 | 0.14 | -0.03 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 25.50 | 0.05 | 2.48 | 1.27 | 1.20 | 0.00 | 0.00% | 0.05 | 0 | 73 | 0.96 | -0.58 | 0.14 | -0.03 | 5/18/2026 | 5/22/2026 3:59:54 PM EST |
| 26.00 | 1.09 | 3.45 | 2.27 | 1.39 | -0.59 | -29.80% | 0.09 | 2 | 17 | 1.30 | -0.64 | 0.13 | -0.03 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 26.50 | 0.20 | 4.05 | 2.13 | 2.65 | 0.00 | 0.00% | 0.08 | 0 | 3 | 1.44 | -0.70 | 0.12 | -0.03 | 5/20/2026 | 5/22/2026 3:59:54 PM EST |
| 27.00 | 0.40 | 4.40 | 2.40 | 3.02 | 0.00 | 0.00% | 0.09 | 0 | 33 | 1.45 | -0.75 | 0.10 | -0.02 | 5/20/2026 | 5/22/2026 3:59:54 PM EST |
| 27.50 | 0.70 | 4.65 | 2.68 | % | 0.10 | 0 | 0 | 1.39 | -0.80 | 0.09 | -0.02 | 5/22/2026 3:59:54 PM EST | |||
| 28.00 | 1.60 | 5.15 | 3.38 | % | 0.12 | 0 | 0 | 1.47 | -0.83 | 0.08 | -0.02 | 5/22/2026 3:59:54 PM EST | |||
| 28.50 | 1.48 | 5.60 | 3.54 | % | 0.12 | 0 | 0 | 1.51 | -0.87 | 0.07 | -0.02 | 5/22/2026 3:59:54 PM EST | |||
| 29.00 | 3.10 | 6.10 | 4.60 | % | 0.16 | 0 | 0 | 1.58 | -0.90 | 0.06 | -0.01 | 5/22/2026 3:59:54 PM EST | |||
| 29.50 | 2.80 | 6.55 | 4.68 | % | 0.16 | 0 | 0 | 1.62 | -0.92 | 0.05 | -0.01 | 5/22/2026 3:59:54 PM EST | |||
| 30.00 | 3.00 | 7.05 | 5.03 | % | 0.17 | 0 | 0 | 1.68 | -0.94 | 0.04 | -0.01 | 5/22/2026 3:59:54 PM EST | |||
| 30.50 | 4.60 | 7.55 | 6.08 | % | 0.20 | 0 | 0 | 1.75 | -0.95 | 0.03 | -0.01 | 5/22/2026 3:59:54 PM EST | |||
| 31.00 | 5.30 | 8.05 | 6.68 | % | 0.22 | 0 | 0 | 1.81 | -0.96 | 0.02 | -0.01 | 5/22/2026 3:59:54 PM EST | |||
| 31.50 | 5.60 | 8.55 | 7.08 | % | 0.22 | 0 | 0 | 1.87 | -0.97 | 0.02 | -0.01 | 5/22/2026 3:59:54 PM EST | |||
| 32.00 | 6.30 | 9.05 | 7.68 | % | 0.24 | 0 | 0 | 1.92 | -0.98 | 0.01 | 0.00 | 5/22/2026 3:59:54 PM EST | |||
| 33.00 | 6.80 | 10.05 | 8.43 | % | 0.26 | 0 | 0 | 2.03 | -0.99 | 0.01 | 0.00 | 5/22/2026 3:59:54 PM EST | |||
| 34.00 | 7.70 | 11.05 | 9.38 | % | 0.28 | 0 | 0 | 2.13 | -0.99 | 0.00 | 0.00 | 5/22/2026 3:59:54 PM EST | |||
| 35.00 | 8.00 | 12.05 | 10.03 | % | 0.29 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:54 PM EST | |||
| 36.00 | 9.20 | 13.05 | 11.13 | % | 0.31 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:54 PM EST | |||
| 37.00 | 11.25 | 14.05 | 12.65 | % | 0.34 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:54 PM EST | |||
| 38.00 | 12.10 | 15.05 | 13.58 | % | 0.36 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:54 PM EST |