Options Chain for ZIM INTEGRATED SHIPPING SERV SHS (ZIM) - $25.91 as of 6/29/2026 9:37:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 10.85 | 12.10 | 11.48 | 11.90 | % | 0.82 | 1 | 0 | 4.39 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:51 PM EST | |
| 15.00 | 10.55 | 11.20 | 10.88 | 10.45 | -0.10 | -0.95% | 0.73 | 5 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:51 PM EST |
| 16.00 | 8.80 | 10.90 | 9.85 | 9.92 | % | 0.62 | 5 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:51 PM EST | |
| 17.00 | 7.95 | 9.15 | 8.55 | 8.36 | % | 0.50 | 1 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:51 PM EST | |
| 18.00 | 7.00 | 8.25 | 7.63 | % | 0.42 | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 6/29/2026 3:59:51 PM EST | |||
| 19.00 | 5.90 | 7.40 | 6.65 | % | 0.35 | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 6/29/2026 3:59:51 PM EST | |||
| 20.00 | 4.90 | 7.25 | 6.08 | 5.26 | 0.00 | 0.00% | 0.30 | 0 | 2 | 4.31 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 6/29/2026 3:59:51 PM EST |
| 20.50 | 4.40 | 7.30 | 5.85 | % | 0.29 | 0 | 0 | 4.86 | 1.00 | 0.00 | 0.00 | 6/29/2026 3:59:51 PM EST | |||
| 21.00 | 3.90 | 6.90 | 5.40 | 4.56 | 0.00 | 0.00% | 0.26 | 0 | 0 | 4.74 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 6/29/2026 3:59:51 PM EST |
| 21.50 | 3.40 | 6.30 | 4.85 | % | 0.23 | 0 | 0 | 4.33 | 1.00 | 0.00 | 0.00 | 6/29/2026 3:59:51 PM EST | |||
| 22.00 | 2.65 | 5.80 | 4.23 | % | 0.19 | 0 | 0 | 4.07 | 1.00 | 0.00 | 0.00 | 6/29/2026 3:59:51 PM EST | |||
| 22.50 | 2.19 | 5.35 | 3.77 | % | 0.17 | 0 | 0 | 3.88 | 1.00 | 0.01 | 0.00 | 6/29/2026 3:59:51 PM EST | |||
| 23.00 | 2.62 | 3.65 | 3.14 | 2.48 | 0.00 | 0.00% | 0.14 | 0 | 23 | 2.08 | 0.98 | 0.03 | -0.01 | 6/26/2026 | 6/29/2026 3:59:51 PM EST |
| 23.50 | 1.43 | 2.79 | 2.11 | % | 0.09 | 0 | 0 | 1.37 | 0.96 | 0.06 | -0.03 | 6/29/2026 3:59:51 PM EST | |||
| 24.00 | 1.02 | 2.39 | 1.71 | 1.30 | 0.00 | 0.00% | 0.07 | 0 | 6 | 1.33 | 0.91 | 0.11 | -0.05 | 6/22/2026 | 6/29/2026 3:59:51 PM EST |
| 24.50 | 0.01 | 2.88 | 1.45 | % | 0.06 | 0 | 0 | 2.30 | 0.85 | 0.16 | -0.07 | 6/29/2026 3:59:51 PM EST | |||
| 25.00 | 0.83 | 1.65 | 1.24 | 1.13 | +0.38 | +50.67% | 0.05 | 25 | 315 | 1.23 | 0.76 | 0.22 | -0.09 | 6/29/2026 | 6/29/2026 3:59:51 PM EST |
| 25.50 | 0.43 | 1.26 | 0.85 | 0.21 | +0.08 | +61.54% | 0.03 | 91 | 177 | 0.57 | 0.64 | 0.26 | -0.10 | 6/29/2026 | 6/29/2026 3:59:51 PM EST |
| 26.00 | 0.10 | 0.57 | 0.34 | 0.48 | +0.14 | +41.18% | 0.01 | 385 | 950 | 0.36 | 0.51 | 0.28 | -0.10 | 6/29/2026 | 6/29/2026 3:59:51 PM EST |
| 26.50 | 0.10 | 0.38 | 0.24 | 0.24 | +0.08 | +50.00% | 0.01 | 585 | 236 | 0.46 | 0.37 | 0.26 | -0.09 | 6/29/2026 | 6/29/2026 3:59:51 PM EST |
| 27.00 | 0.10 | 0.18 | 0.14 | 0.14 | +0.10 | +250.00% | 0.01 | 772 | 109 | 0.50 | 0.25 | 0.22 | -0.07 | 6/29/2026 | 6/29/2026 3:59:51 PM EST |
| 27.50 | 0.00 | 0.10 | 0.05 | 0.01 | -0.06 | -85.72% | 0.00 | 32 | 19 | 0.60 | 0.16 | 0.16 | -0.05 | 6/29/2026 | 6/29/2026 3:59:51 PM EST |
| 28.00 | 0.00 | 1.80 | 0.90 | 0.02 | -0.05 | -71.43% | 0.03 | 11 | 98 | 2.79 | 0.09 | 0.11 | -0.04 | 6/29/2026 | 6/29/2026 3:59:51 PM EST |
| 28.50 | 0.00 | 2.14 | 1.07 | 0.04 | 0.00 | 0.00% | 0.04 | 0 | 1 | 3.34 | 0.05 | 0.07 | -0.02 | 6/26/2026 | 6/29/2026 3:59:51 PM EST |
| 29.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 11 | 3.49 | 0.02 | 0.04 | -0.01 | 6/22/2026 | 6/29/2026 3:59:51 PM EST |
| 29.50 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 3.66 | 0.01 | 0.02 | 0.00 | 6/29/2026 3:59:51 PM EST | |||
| 30.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 2.52 | 0.00 | 0.01 | 0.00 | 6/29/2026 3:59:51 PM EST | |||
| 30.50 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 3.96 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:51 PM EST | |||
| 31.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 4.11 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:51 PM EST | |||
| 31.50 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 4.24 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:51 PM EST | |||
| 32.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 4.37 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:51 PM EST | |||
| 33.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:51 PM EST | |||
| 34.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 4.87 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:51 PM EST | |||
| 35.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 5.09 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:51 PM EST | |||
| 36.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 5.31 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:51 PM EST | |||
| 15.00 | 0.00 | 2.08 | 1.04 | % | 0.07 | 0 | 0 | 8.56 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:51 PM EST | |||
| 16.00 | 0.00 | 2.11 | 1.06 | % | 0.07 | 0 | 0 | 7.91 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:51 PM EST | |||
| 17.00 | 0.00 | 2.12 | 1.06 | % | 0.06 | 0 | 0 | 7.26 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:51 PM EST | |||
| 18.00 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 6.66 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:51 PM EST | |||
| 19.00 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 6.05 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:51 PM EST | |||
| 20.00 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 5.48 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:51 PM EST | |||
| 20.50 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.05 | 0 | 10 | 5.20 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/29/2026 3:59:51 PM EST |
| 21.00 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.98 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/29/2026 3:59:51 PM EST |
| 21.50 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 4.65 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:51 PM EST | |||
| 22.00 | 0.00 | 0.40 | 0.20 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.94 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/29/2026 3:59:51 PM EST |
| 22.50 | 0.00 | 2.16 | 1.08 | % | 0.05 | 0 | 0 | 4.16 | 0.00 | 0.01 | 0.00 | 6/29/2026 3:59:51 PM EST | |||
| 23.00 | 0.00 | 0.12 | 0.06 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 168 | 1.06 | -0.02 | 0.03 | -0.01 | 6/26/2026 | 6/29/2026 3:59:51 PM EST |
| 23.50 | 0.00 | 0.35 | 0.18 | 0.55 | +0.47 | +587.50% | 0.01 | 13 | 32 | 1.33 | -0.04 | 0.06 | -0.03 | 6/29/2026 | 6/29/2026 3:59:51 PM EST |
| 24.00 | 0.01 | 0.25 | 0.13 | 0.15 | +0.04 | +36.37% | 0.01 | 26 | 212 | 0.74 | -0.09 | 0.11 | -0.05 | 6/29/2026 | 6/29/2026 3:59:51 PM EST |
| 24.50 | 0.04 | 0.12 | 0.08 | 0.12 | -0.07 | -36.85% | 0.00 | 21 | 471 | 0.56 | -0.15 | 0.16 | -0.07 | 6/29/2026 | 6/29/2026 3:59:51 PM EST |
| 25.00 | 0.14 | 0.23 | 0.19 | 0.19 | -0.20 | -51.29% | 0.01 | 66 | 92 | 0.59 | -0.24 | 0.22 | -0.09 | 6/29/2026 | 6/29/2026 3:59:51 PM EST |
| 25.50 | 0.28 | 0.36 | 0.32 | 0.32 | -0.53 | -62.36% | 0.01 | 64 | 27 | 0.57 | -0.36 | 0.26 | -0.10 | 6/29/2026 | 6/29/2026 3:59:51 PM EST |
| 26.00 | 0.04 | 1.00 | 0.52 | 0.55 | -0.48 | -46.61% | 0.02 | 6 | 37 | 1.02 | -0.49 | 0.28 | -0.10 | 6/29/2026 | 6/29/2026 3:59:51 PM EST |
| 26.50 | 0.00 | 2.90 | 1.45 | 2.53 | 0.00 | 0.00% | 0.05 | 0 | 1 | 3.17 | -0.63 | 0.26 | -0.09 | 6/18/2026 | 6/29/2026 3:59:51 PM EST |
| 27.00 | 0.28 | 3.55 | 1.92 | % | 0.07 | 0 | 0 | 3.12 | -0.75 | 0.22 | -0.07 | 6/29/2026 3:59:51 PM EST | |||
| 27.50 | 1.30 | 2.70 | 2.00 | 1.93 | 0.00 | 0.00% | 0.07 | 0 | 166 | 1.86 | -0.84 | 0.16 | -0.05 | 6/26/2026 | 6/29/2026 3:59:51 PM EST |
| 28.00 | 1.78 | 4.20 | 2.99 | % | 0.11 | 0 | 0 | 3.13 | -0.91 | 0.11 | -0.04 | 6/29/2026 3:59:51 PM EST | |||
| 28.50 | 1.70 | 4.70 | 3.20 | % | 0.11 | 0 | 0 | 3.31 | -0.95 | 0.07 | -0.02 | 6/29/2026 3:59:51 PM EST | |||
| 29.00 | 2.35 | 5.20 | 3.78 | % | 0.13 | 0 | 0 | 3.48 | -0.98 | 0.04 | -0.01 | 6/29/2026 3:59:51 PM EST | |||
| 29.50 | 2.17 | 5.70 | 3.94 | % | 0.13 | 0 | 0 | 3.64 | -0.99 | 0.02 | 0.00 | 6/29/2026 3:59:51 PM EST | |||
| 30.00 | 3.35 | 6.10 | 4.73 | % | 0.16 | 0 | 0 | 3.69 | -1.00 | 0.01 | 0.00 | 6/29/2026 3:59:51 PM EST | |||
| 30.50 | 3.40 | 6.60 | 5.00 | % | 0.16 | 0 | 0 | 3.84 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:51 PM EST | |||
| 31.00 | 3.80 | 7.10 | 5.45 | % | 0.18 | 0 | 0 | 3.98 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:51 PM EST | |||
| 31.50 | 4.15 | 7.60 | 5.88 | % | 0.19 | 0 | 0 | 4.12 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:51 PM EST | |||
| 32.00 | 5.20 | 8.10 | 6.65 | % | 0.21 | 0 | 0 | 4.25 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:51 PM EST | |||
| 33.00 | 6.35 | 9.10 | 7.73 | % | 0.23 | 0 | 0 | 4.50 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:51 PM EST | |||
| 34.00 | 7.40 | 10.10 | 8.75 | % | 0.26 | 0 | 0 | 4.74 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:51 PM EST | |||
| 35.00 | 7.90 | 11.10 | 9.50 | % | 0.27 | 0 | 0 | 4.97 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:51 PM EST | |||
| 36.00 | 9.00 | 12.10 | 10.55 | % | 0.29 | 0 | 0 | 5.18 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:51 PM EST |