Options Chain for ZIM INTEGRATED SHIPPING SERV SHS (ZIM) - $24.72 as of 6/2/2026 12:13:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 14.00 | 18.15 | 16.08 | % | 1.79 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/2/2026 11:58:32 AM EST | |||
| 10.00 | 14.25 | 17.15 | 15.70 | % | 1.57 | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 6/2/2026 11:58:32 AM EST | |||
| 11.00 | 12.30 | 16.15 | 14.23 | % | 1.29 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/2/2026 11:58:32 AM EST | |||
| 12.00 | 11.05 | 15.15 | 13.10 | % | 1.09 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 6/2/2026 11:58:32 AM EST | |||
| 13.00 | 10.30 | 14.15 | 12.23 | % | 0.94 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 6/2/2026 11:58:32 AM EST | |||
| 14.00 | 9.05 | 13.15 | 11.10 | % | 0.79 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 6/2/2026 11:58:32 AM EST | |||
| 15.00 | 8.05 | 12.20 | 10.13 | % | 0.68 | 0 | 0 | 2.14 | 0.99 | 0.00 | 0.00 | 6/2/2026 11:58:32 AM EST | |||
| 16.00 | 8.45 | 11.20 | 9.83 | % | 0.61 | 0 | 0 | 1.98 | 0.99 | 0.01 | -0.01 | 6/2/2026 11:58:32 AM EST | |||
| 17.00 | 7.55 | 10.25 | 8.90 | 8.00 | 0.00 | 0.00% | 0.52 | 0 | 11 | 1.80 | 0.97 | 0.01 | -0.01 | 5/20/2026 | 6/2/2026 11:58:32 AM EST |
| 18.00 | 5.15 | 9.30 | 7.23 | % | 0.40 | 0 | 0 | 1.65 | 0.96 | 0.02 | -0.01 | 6/2/2026 11:58:32 AM EST | |||
| 19.00 | 5.65 | 8.30 | 6.98 | 7.30 | 0.00 | 0.00% | 0.37 | 0 | 82 | 1.51 | 0.93 | 0.03 | -0.01 | 5/13/2026 | 6/2/2026 11:58:32 AM EST |
| 20.00 | 4.85 | 7.40 | 6.13 | 7.00 | 0.00 | 0.00% | 0.31 | 0 | 222 | 1.39 | 0.89 | 0.04 | -0.02 | 5/7/2026 | 6/2/2026 11:58:32 AM EST |
| 21.00 | 2.42 | 6.45 | 4.44 | 6.00 | 0.00 | 0.00% | 0.21 | 0 | 479 | 1.26 | 0.84 | 0.05 | -0.02 | 5/19/2026 | 6/2/2026 11:58:32 AM EST |
| 22.00 | 1.57 | 5.80 | 3.69 | 3.56 | 0.00 | 0.00% | 0.17 | 0 | 51 | 1.18 | 0.79 | 0.06 | -0.02 | 5/29/2026 | 6/2/2026 11:58:32 AM EST |
| 23.00 | 2.41 | 3.60 | 3.01 | 1.50 | 0.00 | 0.00% | 0.13 | 0 | 39 | 0.47 | 0.72 | 0.07 | -0.02 | 6/1/2026 | 6/2/2026 11:58:32 AM EST |
| 24.00 | 1.89 | 4.35 | 3.12 | 1.97 | 0.00 | 0.00% | 0.13 | 0 | 118 | 0.71 | 0.65 | 0.08 | -0.02 | 6/1/2026 | 6/2/2026 11:58:32 AM EST |
| 25.00 | 1.41 | 2.49 | 1.95 | 1.05 | 0.00 | 0.00% | 0.08 | 0 | 305 | 0.52 | 0.56 | 0.09 | -0.02 | 5/29/2026 | 6/2/2026 11:58:32 AM EST |
| 26.00 | 1.16 | 1.86 | 1.51 | 2.20 | +0.97 | +78.87% | 0.06 | 2 | 307 | 0.52 | 0.47 | 0.09 | -0.02 | 6/2/2026 | 6/2/2026 11:58:32 AM EST |
| 27.00 | 0.15 | 3.15 | 1.65 | 1.00 | +0.20 | +25.00% | 0.06 | 5 | 127 | 0.64 | 0.38 | 0.09 | -0.02 | 6/2/2026 | 6/2/2026 11:58:32 AM EST |
| 28.00 | 0.50 | 0.90 | 0.70 | 0.70 | +0.18 | +34.62% | 0.02 | 11 | 491 | 0.42 | 0.29 | 0.09 | -0.02 | 6/2/2026 | 6/2/2026 11:58:32 AM EST |
| 29.00 | 0.01 | 0.94 | 0.48 | 0.55 | +0.06 | +12.25% | 0.02 | 10 | 440 | 0.40 | 0.21 | 0.07 | -0.01 | 6/2/2026 | 6/2/2026 11:58:32 AM EST |
| 30.00 | 0.17 | 0.72 | 0.45 | 0.32 | -0.03 | -8.58% | 0.02 | 2 | 1,640 | 0.50 | 0.16 | 0.06 | -0.01 | 6/2/2026 | 6/2/2026 11:58:32 AM EST |
| 31.00 | 0.10 | 0.70 | 0.40 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 207 | 0.53 | 0.11 | 0.05 | -0.01 | 5/29/2026 | 6/2/2026 11:58:32 AM EST |
| 32.00 | 0.08 | 1.50 | 0.79 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 335 | 0.71 | 0.08 | 0.04 | -0.01 | 5/29/2026 | 6/2/2026 11:58:32 AM EST |
| 33.00 | 0.00 | 0.22 | 0.11 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.56 | 0.05 | 0.03 | 0.00 | 5/28/2026 | 6/2/2026 11:58:32 AM EST |
| 34.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.65 | 0.04 | 0.02 | 0.00 | 6/2/2026 11:58:32 AM EST | |||
| 35.00 | 0.01 | 0.05 | 0.03 | 0.05 | +0.03 | +150.00% | 0.00 | 1 | 158 | 0.43 | 0.03 | 0.02 | 0.00 | 6/2/2026 | 6/2/2026 11:58:32 AM EST |
| 36.00 | 0.00 | 2.18 | 1.09 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 27 | 1.46 | 0.02 | 0.01 | 0.00 | 3/26/2026 | 6/2/2026 11:58:32 AM EST |
| 37.00 | 0.00 | 2.16 | 1.08 | % | 0.03 | 0 | 0 | 1.50 | 0.01 | 0.01 | 0.00 | 6/2/2026 11:58:32 AM EST | |||
| 38.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 22 | 1.55 | 0.01 | 0.00 | 0.00 | 5/5/2026 | 6/2/2026 11:58:32 AM EST |
| 39.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:58:32 AM EST | |||
| 40.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 10 | 1.24 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:58:32 AM EST | |||
| 41.00 | 0.00 | 2.14 | 1.07 | % | 0.03 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:58:32 AM EST | |||
| 42.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:58:32 AM EST | |||
| 43.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:58:32 AM EST | |||
| 44.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:58:32 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:58:32 AM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 100 | 3.37 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:58:32 AM EST | |||
| 11.00 | 0.00 | 2.09 | 1.05 | % | 0.10 | 0 | 7 | 3.07 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:58:32 AM EST | |||
| 12.00 | 0.00 | 2.12 | 1.06 | % | 0.09 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:58:32 AM EST | |||
| 13.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 2 | 2.61 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:58:32 AM EST | |||
| 14.00 | 0.00 | 2.13 | 1.07 | % | 0.08 | 0 | 5 | 2.39 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:58:32 AM EST | |||
| 15.00 | 0.00 | 0.22 | 0.11 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 415 | 1.02 | -0.01 | 0.00 | 0.00 | 5/27/2026 | 6/2/2026 11:58:32 AM EST |
| 16.00 | 0.00 | 0.33 | 0.17 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 3,151 | 1.01 | -0.01 | 0.01 | -0.01 | 6/1/2026 | 6/2/2026 11:58:32 AM EST |
| 17.00 | 0.01 | 0.34 | 0.18 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 141 | 0.69 | -0.03 | 0.01 | -0.01 | 5/12/2026 | 6/2/2026 11:58:32 AM EST |
| 18.00 | 0.00 | 0.35 | 0.18 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 475 | 0.81 | -0.04 | 0.02 | -0.01 | 5/13/2026 | 6/2/2026 11:58:32 AM EST |
| 19.00 | 0.00 | 0.55 | 0.28 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.83 | -0.07 | 0.03 | -0.01 | 5/29/2026 | 6/2/2026 11:58:32 AM EST |
| 20.00 | 0.21 | 0.52 | 0.37 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 457 | 0.62 | -0.11 | 0.04 | -0.02 | 6/1/2026 | 6/2/2026 11:58:32 AM EST |
| 21.00 | 0.30 | 0.60 | 0.45 | 0.69 | 0.00 | 0.00% | 0.02 | 0 | 450 | 0.57 | -0.16 | 0.05 | -0.02 | 5/29/2026 | 6/2/2026 11:58:32 AM EST |
| 22.00 | 0.00 | 1.20 | 0.60 | 1.05 | 0.00 | 0.00% | 0.03 | 0 | 333 | 0.54 | -0.21 | 0.06 | -0.02 | 5/29/2026 | 6/2/2026 11:58:32 AM EST |
| 23.00 | 0.59 | 1.30 | 0.95 | 0.60 | 0.00 | 0.00% | 0.04 | 0 | 107 | 0.55 | -0.28 | 0.07 | -0.02 | 6/1/2026 | 6/2/2026 11:58:32 AM EST |
| 24.00 | 0.00 | 1.35 | 0.68 | 1.00 | -0.10 | -9.10% | 0.03 | 20 | 441 | 0.47 | -0.35 | 0.08 | -0.02 | 6/2/2026 | 6/2/2026 11:58:32 AM EST |
| 25.00 | 1.38 | 1.67 | 1.53 | 1.63 | -0.27 | -14.22% | 0.06 | 3 | 8,535 | 0.53 | -0.44 | 0.09 | -0.02 | 6/2/2026 | 6/2/2026 11:58:32 AM EST |
| 26.00 | 1.69 | 2.88 | 2.29 | 2.60 | 0.00 | 0.00% | 0.09 | 0 | 229 | 0.52 | -0.53 | 0.09 | -0.02 | 5/28/2026 | 6/2/2026 11:58:32 AM EST |
| 27.00 | 0.84 | 4.90 | 2.87 | 3.77 | 0.00 | 0.00% | 0.11 | 0 | 489 | 1.09 | -0.62 | 0.09 | -0.02 | 5/27/2026 | 6/2/2026 11:58:32 AM EST |
| 28.00 | 1.58 | 5.60 | 3.59 | 4.80 | 0.00 | 0.00% | 0.13 | 0 | 179 | 1.10 | -0.71 | 0.09 | -0.02 | 6/1/2026 | 6/2/2026 11:58:32 AM EST |
| 29.00 | 3.80 | 6.40 | 5.10 | 3.17 | 0.00 | 0.00% | 0.18 | 0 | 90 | 1.13 | -0.79 | 0.07 | -0.01 | 4/16/2026 | 6/2/2026 11:58:32 AM EST |
| 30.00 | 4.70 | 7.20 | 5.95 | 5.66 | 0.00 | 0.00% | 0.20 | 0 | 356 | 1.16 | -0.84 | 0.06 | -0.01 | 6/1/2026 | 6/2/2026 11:58:32 AM EST |
| 31.00 | 5.55 | 8.15 | 6.85 | 5.89 | 0.00 | 0.00% | 0.22 | 0 | 221 | 1.23 | -0.89 | 0.05 | -0.01 | 5/22/2026 | 6/2/2026 11:58:32 AM EST |
| 32.00 | 5.30 | 9.10 | 7.20 | % | 0.23 | 0 | 16 | 1.32 | -0.92 | 0.04 | -0.01 | 6/2/2026 11:58:32 AM EST | |||
| 33.00 | 6.05 | 10.10 | 8.08 | % | 0.24 | 0 | 17 | 1.37 | -0.95 | 0.03 | 0.00 | 6/2/2026 11:58:32 AM EST | |||
| 34.00 | 7.25 | 11.05 | 9.15 | % | 0.27 | 0 | 0 | 1.44 | -0.96 | 0.02 | 0.00 | 6/2/2026 11:58:32 AM EST | |||
| 35.00 | 8.00 | 12.05 | 10.03 | 10.00 | 0.00 | 0.00% | 0.29 | 0 | 292 | 1.46 | -0.97 | 0.02 | 0.00 | 5/28/2026 | 6/2/2026 11:58:32 AM EST |
| 36.00 | 9.00 | 13.05 | 11.03 | % | 0.31 | 0 | 0 | 1.54 | -0.98 | 0.01 | 0.00 | 6/2/2026 11:58:32 AM EST | |||
| 37.00 | 10.00 | 14.05 | 12.03 | 11.11 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.59 | -0.99 | 0.01 | 0.00 | 3/23/2026 | 6/2/2026 11:58:32 AM EST |
| 38.00 | 11.00 | 15.05 | 13.03 | % | 0.34 | 0 | 0 | 1.64 | -0.99 | 0.00 | 0.00 | 6/2/2026 11:58:32 AM EST | |||
| 39.00 | 13.20 | 16.05 | 14.63 | % | 0.38 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 6/2/2026 11:58:32 AM EST | |||
| 40.00 | 13.00 | 17.05 | 15.03 | % | 0.38 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 6/2/2026 11:58:32 AM EST | |||
| 41.00 | 14.00 | 18.05 | 16.03 | % | 0.39 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 6/2/2026 11:58:32 AM EST | |||
| 42.00 | 15.00 | 19.05 | 17.03 | % | 0.41 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 6/2/2026 11:58:32 AM EST | |||
| 43.00 | 16.00 | 20.05 | 18.03 | % | 0.42 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 6/2/2026 11:58:32 AM EST | |||
| 44.00 | 17.00 | 21.05 | 19.03 | % | 0.43 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 6/2/2026 11:58:32 AM EST |