Options Chain for ZIM INTEGRATED SHIPPING SERV SHS (ZIM) - $24.51 as of 7/17/2026 1:05:24 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 | 8.75 | 11.25 | 10.00 | % | 0.67 | 0 | 0 | 5.16 | 1.00 | 0.00 | 0.00 | 7/17/2026 4:00:01 PM EST | |||
| 16.00 | 7.85 | 10.25 | 9.05 | % | 0.57 | 0 | 0 | 4.70 | 1.00 | 0.00 | 0.00 | 7/17/2026 4:00:01 PM EST | |||
| 17.00 | 6.80 | 8.70 | 7.75 | % | 0.46 | 0 | 0 | 3.64 | 1.00 | 0.00 | 0.00 | 7/17/2026 4:00:01 PM EST | |||
| 18.00 | 5.80 | 8.20 | 7.00 | % | 0.39 | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 7/17/2026 4:00:01 PM EST | |||
| 19.00 | 4.80 | 6.15 | 5.48 | 5.80 | 0.00 | 0.00% | 0.29 | 0 | 2 | 2.30 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 7/17/2026 4:00:01 PM EST |
| 20.00 | 3.85 | 5.15 | 4.50 | 5.00 | 0.00 | 0.00% | 0.23 | 0 | 3 | 2.00 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 7/17/2026 4:00:01 PM EST |
| 20.50 | 3.40 | 5.80 | 4.60 | 4.06 | 0.00 | 0.00% | 0.22 | 0 | 1 | 2.94 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/17/2026 4:00:01 PM EST |
| 21.00 | 2.86 | 4.50 | 3.68 | 2.97 | 0.00 | 0.00% | 0.18 | 0 | 6 | 2.03 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/17/2026 4:00:01 PM EST |
| 21.50 | 2.35 | 4.85 | 3.60 | 3.11 | 0.00 | 0.00% | 0.17 | 0 | 1 | 2.60 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/17/2026 4:00:01 PM EST |
| 22.00 | 1.86 | 3.40 | 2.63 | 2.04 | 0.00 | 0.00% | 0.12 | 0 | 6 | 1.62 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/17/2026 4:00:01 PM EST |
| 22.50 | 1.40 | 2.56 | 1.98 | % | 0.09 | 0 | 0 | 1.16 | 0.96 | 0.14 | 0.00 | 7/17/2026 4:00:01 PM EST | |||
| 23.00 | 0.00 | 3.40 | 1.70 | % | 0.07 | 0 | 0 | 2.09 | 0.86 | 0.20 | -0.01 | 7/17/2026 4:00:01 PM EST | |||
| 23.50 | 0.35 | 3.00 | 1.68 | % | 0.07 | 0 | 0 | 1.97 | 0.75 | 0.28 | -0.02 | 7/17/2026 4:00:01 PM EST | |||
| 24.00 | 0.35 | 2.94 | 1.65 | 0.55 | -0.38 | -40.86% | 0.07 | 10 | 7 | 2.10 | 0.60 | 0.32 | -0.03 | 7/17/2026 | 7/17/2026 4:00:01 PM EST |
| 24.50 | 0.05 | 0.75 | 0.40 | 0.42 | -0.15 | -26.32% | 0.02 | 5 | 256 | 0.38 | 0.43 | 0.33 | -0.03 | 7/17/2026 | 7/17/2026 4:00:01 PM EST |
| 25.00 | 0.22 | 0.35 | 0.29 | 0.25 | -0.17 | -40.48% | 0.01 | 408 | 510 | 0.43 | 0.28 | 0.28 | -0.03 | 7/17/2026 | 7/17/2026 4:00:01 PM EST |
| 25.50 | 0.10 | 0.25 | 0.18 | 0.08 | -0.17 | -68.00% | 0.01 | 18 | 858 | 0.44 | 0.17 | 0.21 | -0.02 | 7/17/2026 | 7/17/2026 4:00:01 PM EST |
| 26.00 | 0.04 | 0.14 | 0.09 | 0.40 | +0.25 | +166.67% | 0.00 | 46 | 121 | 0.42 | 0.09 | 0.13 | -0.01 | 7/17/2026 | 7/17/2026 4:00:01 PM EST |
| 26.50 | 0.00 | 0.10 | 0.05 | 0.11 | -0.01 | -8.34% | 0.00 | 3 | 5 | 0.52 | 0.04 | 0.08 | -0.01 | 7/17/2026 | 7/17/2026 4:00:01 PM EST |
| 27.00 | 0.00 | 0.24 | 0.12 | 0.10 | -0.05 | -33.34% | 0.00 | 4 | 31 | 0.78 | 0.02 | 0.04 | 0.00 | 7/17/2026 | 7/17/2026 4:00:01 PM EST |
| 27.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.57 | 0.01 | 0.02 | 0.00 | 7/17/2026 4:00:01 PM EST | |||
| 28.00 | 0.00 | 0.45 | 0.23 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.74 | 0.00 | 0.01 | 0.00 | 6/25/2026 | 7/17/2026 4:00:01 PM EST |
| 28.50 | 0.00 | 2.16 | 1.08 | % | 0.04 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 7/17/2026 4:00:01 PM EST | |||
| 29.00 | 0.00 | 2.16 | 1.08 | % | 0.04 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 7/17/2026 4:00:01 PM EST | |||
| 29.50 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 7/17/2026 4:00:01 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | 0.07 | 0.00 | 0.00% | 0.04 | 0 | 3 | 2.99 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/17/2026 4:00:01 PM EST |
| 30.50 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 7/17/2026 4:00:01 PM EST | |||
| 31.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 7/17/2026 4:00:01 PM EST | |||
| 32.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 7/17/2026 4:00:01 PM EST | |||
| 33.00 | 0.00 | 2.14 | 1.07 | % | 0.03 | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 7/17/2026 4:00:01 PM EST | |||
| 34.00 | 0.00 | 2.14 | 1.07 | % | 0.03 | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 7/17/2026 4:00:01 PM EST | |||
| 35.00 | 0.00 | 2.14 | 1.07 | % | 0.03 | 0 | 0 | 3.78 | 0.00 | 0.00 | 0.00 | 7/17/2026 4:00:01 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 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 7/17/2026 4:00:01 PM EST | |||
| 16.00 | 0.00 | 0.52 | 0.26 | % | 0.02 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 7/17/2026 4:00:01 PM EST | |||
| 17.00 | 0.00 | 0.83 | 0.42 | % | 0.02 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 7/17/2026 4:00:01 PM EST | |||
| 18.00 | 0.00 | 0.84 | 0.42 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.59 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/17/2026 4:00:01 PM EST |
| 19.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 7/17/2026 4:00:01 PM EST | |||
| 20.00 | 0.00 | 0.51 | 0.26 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.61 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/17/2026 4:00:01 PM EST |
| 20.50 | 0.00 | 2.18 | 1.09 | % | 0.05 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 7/17/2026 4:00:01 PM EST | |||
| 21.00 | 0.00 | 0.52 | 0.26 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.36 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/17/2026 4:00:01 PM EST |
| 21.50 | 0.00 | 2.22 | 1.11 | % | 0.05 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 7/17/2026 4:00:01 PM EST | |||
| 22.00 | 0.00 | 2.24 | 1.12 | 0.13 | -0.06 | -31.58% | 0.05 | 3 | 1 | 2.56 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 4:00:01 PM EST |
| 22.50 | 0.00 | 0.15 | 0.08 | 0.10 | -0.11 | -52.39% | 0.00 | 3 | 1 | 0.55 | -0.04 | 0.14 | 0.00 | 7/17/2026 | 7/17/2026 4:00:01 PM EST |
| 23.00 | 0.10 | 0.24 | 0.17 | 0.12 | -0.08 | -40.00% | 0.01 | 49 | 297 | 0.47 | -0.14 | 0.20 | -0.01 | 7/17/2026 | 7/17/2026 4:00:01 PM EST |
| 23.50 | 0.00 | 0.32 | 0.16 | 0.30 | +0.12 | +66.67% | 0.01 | 1 | 388 | 0.48 | -0.25 | 0.28 | -0.02 | 7/17/2026 | 7/17/2026 4:00:01 PM EST |
| 24.00 | 0.19 | 0.52 | 0.36 | 0.35 | +0.02 | +6.07% | 0.01 | 42 | 1,273 | 0.35 | -0.40 | 0.32 | -0.03 | 7/17/2026 | 7/17/2026 4:00:01 PM EST |
| 24.50 | 0.14 | 1.20 | 0.67 | 0.78 | +0.26 | +50.00% | 0.03 | 300 | 305 | 0.80 | -0.57 | 0.33 | -0.03 | 7/17/2026 | 7/17/2026 4:00:01 PM EST |
| 25.00 | 0.60 | 1.58 | 1.09 | 1.09 | +0.27 | +32.93% | 0.04 | 181 | 183 | 0.86 | -0.72 | 0.28 | -0.03 | 7/17/2026 | 7/17/2026 4:00:01 PM EST |
| 25.50 | 0.70 | 3.45 | 2.08 | 1.05 | 0.00 | 0.00% | 0.08 | 0 | 2 | 2.04 | -0.83 | 0.21 | -0.02 | 7/15/2026 | 7/17/2026 4:00:01 PM EST |
| 26.00 | 0.10 | 4.15 | 2.13 | 1.33 | 0.00 | 0.00% | 0.08 | 0 | 11 | 2.32 | -0.91 | 0.13 | -0.01 | 7/15/2026 | 7/17/2026 4:00:01 PM EST |
| 26.50 | 1.65 | 4.30 | 2.98 | 1.74 | 0.00 | 0.00% | 0.11 | 0 | 1 | 2.19 | -0.96 | 0.08 | -0.01 | 7/15/2026 | 7/17/2026 4:00:01 PM EST |
| 27.00 | 1.97 | 3.25 | 2.61 | % | 0.10 | 0 | 0 | 0.87 | -0.98 | 0.04 | 0.00 | 7/17/2026 4:00:01 PM EST | |||
| 27.50 | 2.44 | 5.25 | 3.85 | % | 0.14 | 0 | 0 | 2.38 | -0.99 | 0.02 | 0.00 | 7/17/2026 4:00:01 PM EST | |||
| 28.00 | 2.94 | 5.75 | 4.35 | % | 0.16 | 0 | 0 | 2.50 | -1.00 | 0.01 | 0.00 | 7/17/2026 4:00:01 PM EST | |||
| 28.50 | 3.55 | 6.25 | 4.90 | % | 0.17 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 7/17/2026 4:00:01 PM EST | |||
| 29.00 | 3.85 | 6.75 | 5.30 | % | 0.18 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 7/17/2026 4:00:01 PM EST | |||
| 29.50 | 3.40 | 7.25 | 5.33 | % | 0.18 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 7/17/2026 4:00:01 PM EST | |||
| 30.00 | 4.85 | 7.75 | 6.30 | % | 0.21 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 7/17/2026 4:00:01 PM EST | |||
| 30.50 | 5.40 | 8.25 | 6.83 | % | 0.22 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 7/17/2026 4:00:01 PM EST | |||
| 31.00 | 5.90 | 8.75 | 7.33 | % | 0.24 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 7/17/2026 4:00:01 PM EST | |||
| 32.00 | 6.85 | 9.75 | 8.30 | % | 0.26 | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 7/17/2026 4:00:01 PM EST | |||
| 33.00 | 7.85 | 10.75 | 9.30 | % | 0.28 | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 7/17/2026 4:00:01 PM EST | |||
| 34.00 | 8.95 | 11.75 | 10.35 | % | 0.30 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 7/17/2026 4:00:01 PM EST | |||
| 35.00 | 10.05 | 12.75 | 11.40 | % | 0.33 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/17/2026 4:00:01 PM EST |