Options Chain for ZIM INTEGRATED SHIPPING SERV SHS (ZIM) - $24.55 as of 6/17/2026 4:01:57 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 | 9.75 | 12.20 | 10.98 | % | 0.78 | 0 | 0 | 4.38 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:50 PM EST | |||
| 15.00 | 8.80 | 11.20 | 10.00 | % | 0.67 | 0 | 0 | 4.00 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:50 PM EST | |||
| 16.00 | 7.80 | 10.25 | 9.03 | % | 0.56 | 0 | 0 | 3.69 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:50 PM EST | |||
| 17.00 | 6.75 | 9.25 | 8.00 | % | 0.47 | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:50 PM EST | |||
| 18.00 | 5.85 | 8.25 | 7.05 | % | 0.39 | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:50 PM EST | |||
| 19.00 | 4.80 | 7.30 | 6.05 | % | 0.32 | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:50 PM EST | |||
| 20.00 | 3.75 | 6.30 | 5.03 | 4.73 | 0.00 | 0.00% | 0.25 | 0 | 2 | 2.47 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/17/2026 3:59:50 PM EST |
| 20.50 | 3.40 | 5.85 | 4.63 | % | 0.23 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:50 PM EST | |||
| 21.00 | 2.45 | 5.35 | 3.90 | % | 0.19 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:50 PM EST | |||
| 21.50 | 0.70 | 4.90 | 2.80 | % | 0.13 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:50 PM EST | |||
| 22.00 | 0.27 | 4.45 | 2.36 | % | 0.11 | 0 | 0 | 1.99 | 1.00 | 0.01 | 0.00 | 6/17/2026 3:59:50 PM EST | |||
| 22.50 | 0.06 | 4.00 | 2.03 | % | 0.09 | 0 | 0 | 1.87 | 0.88 | 0.30 | 0.00 | 6/17/2026 3:59:50 PM EST | |||
| 23.00 | 0.00 | 3.65 | 1.83 | 2.36 | 0.00 | 0.00% | 0.08 | 0 | 4 | 1.81 | 0.65 | 0.21 | -0.01 | 6/1/2026 | 6/17/2026 3:59:50 PM EST |
| 23.50 | 0.22 | 3.30 | 1.76 | % | 0.07 | 0 | 0 | 1.74 | 0.56 | 0.28 | -0.01 | 6/17/2026 3:59:50 PM EST | |||
| 24.00 | 0.00 | 3.05 | 1.53 | 2.00 | 0.00 | 0.00% | 0.06 | 0 | 4 | 1.72 | 0.43 | 0.25 | -0.01 | 6/15/2026 | 6/17/2026 3:59:50 PM EST |
| 24.50 | 0.00 | 2.80 | 1.40 | % | 0.06 | 0 | 0 | 1.69 | 0.32 | 0.21 | -0.01 | 6/17/2026 3:59:50 PM EST | |||
| 25.00 | 0.00 | 2.63 | 1.32 | 0.76 | -0.64 | -45.72% | 0.05 | 3 | 7 | 1.71 | 0.23 | 0.18 | -0.01 | 6/17/2026 | 6/17/2026 3:59:50 PM EST |
| 25.50 | 0.00 | 2.00 | 1.00 | % | 0.04 | 0 | 0 | 1.47 | 0.16 | 0.14 | -0.01 | 6/17/2026 3:59:50 PM EST | |||
| 26.00 | 0.05 | 0.48 | 0.27 | 0.48 | +0.03 | +6.67% | 0.01 | 15 | 22 | 0.53 | 0.12 | 0.11 | -0.01 | 6/17/2026 | 6/17/2026 3:59:50 PM EST |
| 26.50 | 0.00 | 0.26 | 0.13 | 0.26 | -0.08 | -23.53% | 0.00 | 23 | 30 | 0.60 | 0.08 | 0.08 | -0.01 | 6/17/2026 | 6/17/2026 3:59:50 PM EST |
| 27.00 | 0.00 | 0.40 | 0.20 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.77 | 0.05 | 0.06 | -0.01 | 6/15/2026 | 6/17/2026 3:59:50 PM EST |
| 27.50 | 0.00 | 2.26 | 1.13 | % | 0.04 | 0 | 0 | 1.93 | 0.03 | 0.04 | 0.00 | 6/17/2026 3:59:50 PM EST | |||
| 28.00 | 0.00 | 1.80 | 0.90 | 0.15 | -0.31 | -67.40% | 0.03 | 50 | 2 | 1.75 | 0.02 | 0.02 | 0.00 | 6/17/2026 | 6/17/2026 3:59:50 PM EST |
| 28.50 | 0.00 | 2.23 | 1.12 | % | 0.04 | 0 | 0 | 2.06 | 0.01 | 0.02 | 0.00 | 6/17/2026 3:59:50 PM EST | |||
| 29.00 | 0.00 | 2.22 | 1.11 | 0.30 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.12 | 0.01 | 0.01 | 0.00 | 6/9/2026 | 6/17/2026 3:59:50 PM EST |
| 29.50 | 0.00 | 2.21 | 1.11 | % | 0.04 | 0 | 0 | 2.18 | 0.00 | 0.01 | 0.00 | 6/17/2026 3:59:50 PM EST | |||
| 30.00 | 0.00 | 2.20 | 1.10 | % | 0.04 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:50 PM EST | |||
| 30.50 | 0.00 | 2.20 | 1.10 | % | 0.04 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:50 PM EST | |||
| 31.00 | 0.00 | 2.19 | 1.10 | % | 0.04 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:50 PM EST | |||
| 31.50 | 0.00 | 2.18 | 1.09 | % | 0.03 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:50 PM EST | |||
| 32.00 | 0.00 | 0.18 | 0.09 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:50 PM EST | |||
| 33.00 | 0.00 | 2.17 | 1.09 | % | 0.03 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:50 PM EST | |||
| 34.00 | 0.00 | 2.17 | 1.09 | % | 0.03 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:50 PM EST | |||
| 35.00 | 0.00 | 2.16 | 1.08 | % | 0.03 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:50 PM EST | |||
| 36.00 | 0.00 | 2.16 | 1.08 | % | 0.03 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:50 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 | 2.10 | 1.05 | % | 0.07 | 0 | 0 | 3.89 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:50 PM EST | |||
| 15.00 | 0.00 | 2.10 | 1.05 | % | 0.07 | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:50 PM EST | |||
| 16.00 | 0.00 | 2.16 | 1.08 | % | 0.07 | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:50 PM EST | |||
| 17.00 | 0.00 | 2.17 | 1.09 | % | 0.06 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:50 PM EST | |||
| 18.00 | 0.00 | 2.19 | 1.10 | % | 0.06 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:50 PM EST | |||
| 19.00 | 0.00 | 2.21 | 1.11 | % | 0.06 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:50 PM EST | |||
| 20.00 | 0.00 | 2.23 | 1.12 | % | 0.06 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:50 PM EST | |||
| 20.50 | 0.00 | 2.25 | 1.13 | % | 0.06 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:50 PM EST | |||
| 21.00 | 0.04 | 2.27 | 1.16 | 0.25 | 0.00 | 0.00% | 0.06 | 0 | 4 | 1.11 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/17/2026 3:59:50 PM EST |
| 21.50 | 0.00 | 2.30 | 1.15 | % | 0.05 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:50 PM EST | |||
| 22.00 | 0.00 | 2.33 | 1.17 | 0.40 | 0.00 | 0.00% | 0.05 | 0 | 7 | 1.64 | 0.00 | 0.01 | 0.00 | 6/2/2026 | 6/17/2026 3:59:50 PM EST |
| 22.50 | 0.00 | 2.42 | 1.21 | % | 0.05 | 0 | 0 | 1.55 | -0.12 | 0.30 | 0.00 | 6/17/2026 3:59:50 PM EST | |||
| 23.00 | 0.28 | 0.45 | 0.37 | 0.45 | +0.15 | +50.00% | 0.02 | 2 | 167 | 0.26 | -0.35 | 0.21 | -0.01 | 6/17/2026 | 6/17/2026 3:59:50 PM EST |
| 23.50 | 0.00 | 0.80 | 0.40 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.40 | -0.44 | 0.28 | -0.01 | 6/16/2026 | 6/17/2026 3:59:50 PM EST |
| 24.00 | 0.24 | 2.95 | 1.60 | 0.85 | +0.13 | +18.06% | 0.07 | 15 | 115 | 1.39 | -0.57 | 0.25 | -0.01 | 6/17/2026 | 6/17/2026 3:59:50 PM EST |
| 24.50 | 0.00 | 3.25 | 1.63 | 1.00 | 0.00 | 0.00% | 0.07 | 0 | 146 | 1.39 | -0.68 | 0.21 | -0.01 | 6/16/2026 | 6/17/2026 3:59:50 PM EST |
| 25.00 | 0.92 | 2.80 | 1.86 | 1.71 | +0.41 | +31.54% | 0.07 | 8 | 64 | 0.98 | -0.77 | 0.18 | -0.01 | 6/17/2026 | 6/17/2026 3:59:50 PM EST |
| 25.50 | 0.40 | 3.90 | 2.15 | 1.63 | 0.00 | 0.00% | 0.08 | 0 | 2 | 1.15 | -0.84 | 0.14 | -0.01 | 6/16/2026 | 6/17/2026 3:59:50 PM EST |
| 26.00 | 1.36 | 4.30 | 2.83 | 1.11 | 0.00 | 0.00% | 0.11 | 0 | 9 | 1.43 | -0.88 | 0.11 | -0.01 | 6/12/2026 | 6/17/2026 3:59:50 PM EST |
| 26.50 | 0.65 | 4.75 | 2.70 | % | 0.10 | 0 | 0 | 1.49 | -0.92 | 0.08 | -0.01 | 6/17/2026 3:59:50 PM EST | |||
| 27.00 | 1.81 | 5.20 | 3.51 | % | 0.13 | 0 | 0 | 1.54 | -0.95 | 0.06 | -0.01 | 6/17/2026 3:59:50 PM EST | |||
| 27.50 | 1.70 | 5.70 | 3.70 | % | 0.13 | 0 | 0 | 1.61 | -0.97 | 0.04 | 0.00 | 6/17/2026 3:59:50 PM EST | |||
| 28.00 | 3.00 | 6.20 | 4.60 | % | 0.16 | 0 | 0 | 1.68 | -0.98 | 0.02 | 0.00 | 6/17/2026 3:59:50 PM EST | |||
| 28.50 | 2.91 | 6.65 | 4.78 | % | 0.17 | 0 | 0 | 1.72 | -0.99 | 0.02 | 0.00 | 6/17/2026 3:59:50 PM EST | |||
| 29.00 | 3.85 | 7.15 | 5.50 | % | 0.19 | 0 | 0 | 1.79 | -0.99 | 0.01 | 0.00 | 6/17/2026 3:59:50 PM EST | |||
| 29.50 | 4.25 | 7.60 | 5.93 | % | 0.20 | 0 | 0 | 1.82 | -1.00 | 0.01 | 0.00 | 6/17/2026 3:59:50 PM EST | |||
| 30.00 | 4.75 | 8.15 | 6.45 | % | 0.21 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 6/17/2026 3:59:50 PM EST | |||
| 30.50 | 5.25 | 8.65 | 6.95 | % | 0.23 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 6/17/2026 3:59:50 PM EST | |||
| 31.00 | 5.75 | 9.10 | 7.43 | % | 0.24 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 6/17/2026 3:59:50 PM EST | |||
| 31.50 | 6.30 | 9.65 | 7.98 | % | 0.25 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 6/17/2026 3:59:50 PM EST | |||
| 32.00 | 6.75 | 10.10 | 8.43 | % | 0.26 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 6/17/2026 3:59:50 PM EST | |||
| 33.00 | 7.75 | 11.00 | 9.38 | % | 0.28 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 6/17/2026 3:59:50 PM EST | |||
| 34.00 | 8.75 | 12.10 | 10.43 | % | 0.31 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 6/17/2026 3:59:50 PM EST | |||
| 35.00 | 9.75 | 13.00 | 11.38 | % | 0.33 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 6/17/2026 3:59:50 PM EST | |||
| 36.00 | 10.75 | 14.05 | 12.40 | % | 0.34 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 6/17/2026 3:59:50 PM EST |