Options Chain for ZIM INTEGRATED SHIPPING SERV SHS (ZIM) - $24.34 as of 6/19/2026 6:00:05 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 | 9.70 | 12.40 | 11.05 | % | 0.79 | 0 | 0 | 6.04 | 1.00 | 0.00 | 0.00 | 6/18/2026 3:59:57 PM EST | |||
| 15.00 | 8.45 | 11.40 | 9.93 | % | 0.66 | 0 | 0 | 5.53 | 1.00 | 0.00 | 0.00 | 6/18/2026 3:59:57 PM EST | |||
| 16.00 | 7.45 | 10.40 | 8.93 | % | 0.56 | 0 | 0 | 5.05 | 1.00 | 0.00 | 0.00 | 6/18/2026 3:59:57 PM EST | |||
| 17.00 | 6.50 | 9.40 | 7.95 | % | 0.47 | 0 | 0 | 4.60 | 1.00 | 0.00 | 0.00 | 6/18/2026 3:59:57 PM EST | |||
| 18.00 | 5.70 | 8.35 | 7.03 | % | 0.39 | 0 | 0 | 4.12 | 1.00 | 0.00 | 0.00 | 6/18/2026 3:59:57 PM EST | |||
| 19.00 | 4.60 | 6.20 | 5.40 | % | 0.28 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 6/18/2026 3:59:57 PM EST | |||
| 20.00 | 3.50 | 6.00 | 4.75 | % | 0.24 | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 6/18/2026 3:59:57 PM EST | |||
| 20.50 | 3.45 | 4.15 | 3.80 | 3.96 | % | 0.19 | 2 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:57 PM EST | |
| 21.00 | 3.15 | 3.65 | 3.40 | 3.47 | % | 0.16 | 2 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:57 PM EST | |
| 21.50 | 2.42 | 3.35 | 2.89 | % | 0.13 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 6/18/2026 3:59:57 PM EST | |||
| 22.00 | 2.02 | 2.95 | 2.49 | 2.51 | % | 0.11 | 2 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:57 PM EST | |
| 22.50 | 0.30 | 4.10 | 2.20 | 2.03 | % | 0.10 | 2 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:57 PM EST | |
| 23.00 | 1.30 | 3.65 | 2.48 | 1.64 | -0.24 | -12.77% | 0.11 | 2 | 120 | 2.41 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:57 PM EST |
| 23.50 | 0.00 | 3.20 | 1.60 | 1.04 | % | 0.07 | 5 | 0 | 2.25 | 1.00 | 0.21 | 0.00 | 6/18/2026 | 6/18/2026 3:59:57 PM EST | |
| 24.00 | 0.05 | 2.90 | 1.48 | 0.80 | +0.10 | +14.29% | 0.06 | 177 | 3 | 2.19 | 0.69 | 0.72 | 0.00 | 6/18/2026 | 6/18/2026 3:59:57 PM EST |
| 24.50 | 0.00 | 2.78 | 1.39 | 0.44 | % | 0.06 | 14 | 0 | 2.25 | 0.36 | 0.56 | 0.00 | 6/18/2026 | 6/18/2026 3:59:57 PM EST | |
| 25.00 | 0.15 | 0.60 | 0.38 | 0.30 | -0.24 | -44.45% | 0.02 | 106 | 31 | 0.59 | 0.14 | 0.24 | 0.00 | 6/18/2026 | 6/18/2026 3:59:57 PM EST |
| 25.50 | 0.09 | 0.30 | 0.20 | 0.23 | -0.27 | -54.00% | 0.01 | 39 | 50 | 0.53 | 0.05 | 0.10 | 0.00 | 6/18/2026 | 6/18/2026 3:59:57 PM EST |
| 26.00 | 0.00 | 0.20 | 0.10 | 0.15 | -0.14 | -48.28% | 0.00 | 80 | 388 | 0.65 | 0.02 | 0.03 | 0.00 | 6/18/2026 | 6/18/2026 3:59:57 PM EST |
| 26.50 | 0.05 | 0.30 | 0.18 | 0.13 | -0.17 | -56.67% | 0.01 | 14 | 78 | 0.68 | 0.00 | 0.01 | 0.00 | 6/18/2026 | 6/18/2026 3:59:57 PM EST |
| 27.00 | 0.01 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 31 | 67 | 0.59 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:57 PM EST |
| 27.50 | 0.00 | 2.19 | 1.10 | 0.08 | -0.22 | -73.34% | 0.04 | 1 | 18 | 2.55 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:57 PM EST |
| 28.00 | 0.00 | 0.03 | 0.02 | 0.03 | -0.08 | -72.73% | 0.00 | 3 | 11 | 0.63 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:57 PM EST |
| 28.50 | 0.00 | 0.21 | 0.11 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 66 | 1.04 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/18/2026 3:59:57 PM EST |
| 29.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:57 PM EST | |||
| 29.50 | 0.00 | 2.16 | 1.08 | % | 0.04 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:57 PM EST | |||
| 30.00 | 0.00 | 1.15 | 0.58 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/18/2026 3:59:57 PM EST |
| 30.50 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:57 PM EST | |||
| 31.00 | 0.00 | 0.88 | 0.44 | 0.88 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.11 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/18/2026 3:59:57 PM EST |
| 31.50 | 0.00 | 2.14 | 1.07 | % | 0.03 | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:57 PM EST | |||
| 32.00 | 0.00 | 2.14 | 1.07 | % | 0.03 | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:57 PM EST | |||
| 33.00 | 0.00 | 2.14 | 1.07 | % | 0.03 | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:57 PM EST | |||
| 34.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:57 PM EST | |||
| 35.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 3.70 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:57 PM EST | |||
| 36.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 3.83 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:57 PM EST | |||
| 37.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 3.95 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:57 PM EST | |||
| 38.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:57 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 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:57 PM EST | |||
| 15.00 | 0.00 | 2.11 | 1.06 | % | 0.07 | 0 | 0 | 4.85 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:57 PM EST | |||
| 16.00 | 0.00 | 2.12 | 1.06 | % | 0.07 | 0 | 0 | 4.41 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:57 PM EST | |||
| 17.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 4.03 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:57 PM EST | |||
| 18.00 | 0.00 | 2.16 | 1.08 | % | 0.06 | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:57 PM EST | |||
| 19.00 | 0.00 | 2.18 | 1.09 | % | 0.06 | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:57 PM EST | |||
| 20.00 | 0.00 | 0.59 | 0.30 | 0.02 | -0.03 | -60.00% | 0.01 | 2 | 25 | 1.43 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:57 PM EST |
| 20.50 | 0.00 | 2.21 | 1.11 | 0.02 | % | 0.05 | 1 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:57 PM EST | |
| 21.00 | 0.00 | 0.20 | 0.10 | 0.02 | -0.02 | -50.00% | 0.00 | 2 | 6 | 0.75 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:57 PM EST |
| 21.50 | 0.00 | 2.25 | 1.13 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 16 | 2.37 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/18/2026 3:59:57 PM EST |
| 22.00 | 0.00 | 0.25 | 0.13 | 0.06 | -0.08 | -57.15% | 0.01 | 7 | 9 | 0.58 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:57 PM EST |
| 22.50 | 0.00 | 2.29 | 1.15 | % | 0.05 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:57 PM EST | |||
| 23.00 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.37 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/18/2026 3:59:57 PM EST |
| 23.50 | 0.01 | 0.49 | 0.25 | 0.29 | -0.19 | -39.59% | 0.01 | 12 | 27 | 0.19 | 0.00 | 0.21 | 0.00 | 6/18/2026 | 6/18/2026 3:59:57 PM EST |
| 24.00 | 0.23 | 0.60 | 0.42 | 0.42 | -0.23 | -35.39% | 0.02 | 55 | 40 | 0.14 | -0.31 | 0.72 | 0.00 | 6/18/2026 | 6/18/2026 3:59:57 PM EST |
| 24.50 | 0.15 | 1.51 | 0.83 | 1.32 | +0.71 | +116.40% | 0.03 | 54 | 144 | 0.86 | -0.64 | 0.56 | 0.00 | 6/18/2026 | 6/18/2026 3:59:57 PM EST |
| 25.00 | 0.33 | 1.28 | 0.81 | 0.95 | -0.23 | -19.50% | 0.03 | 161 | 380 | 0.32 | -0.86 | 0.24 | 0.00 | 6/18/2026 | 6/18/2026 3:59:57 PM EST |
| 25.50 | 0.01 | 2.92 | 1.47 | 1.17 | -0.59 | -33.53% | 0.06 | 3 | 7 | 1.20 | -0.95 | 0.10 | 0.00 | 6/18/2026 | 6/18/2026 3:59:57 PM EST |
| 26.00 | 1.38 | 2.94 | 2.16 | 1.73 | 0.00 | 0.00% | 0.08 | 0 | 52 | 0.91 | -0.98 | 0.03 | 0.00 | 6/17/2026 | 6/18/2026 3:59:57 PM EST |
| 26.50 | 1.85 | 3.50 | 2.68 | 2.80 | 0.00 | 0.00% | 0.10 | 0 | 2 | 1.05 | -1.00 | 0.01 | 0.00 | 6/17/2026 | 6/18/2026 3:59:57 PM EST |
| 27.00 | 2.22 | 2.97 | 2.60 | 1.90 | 0.00 | 0.00% | 0.10 | 0 | 50 | 0.02 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 6/18/2026 3:59:57 PM EST |
| 27.50 | 2.70 | 4.90 | 3.80 | 3.05 | 0.00 | 0.00% | 0.14 | 0 | 97 | 1.59 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 6/18/2026 3:59:57 PM EST |
| 28.00 | 3.10 | 3.95 | 3.53 | % | 0.13 | 0 | 0 | 0.02 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:57 PM EST | |||
| 28.50 | 3.55 | 6.15 | 4.85 | % | 0.17 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:57 PM EST | |||
| 29.00 | 4.00 | 6.60 | 5.30 | % | 0.18 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:57 PM EST | |||
| 29.50 | 4.35 | 7.30 | 5.83 | % | 0.20 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:57 PM EST | |||
| 30.00 | 4.85 | 7.75 | 6.30 | % | 0.21 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:57 PM EST | |||
| 30.50 | 5.45 | 8.20 | 6.83 | % | 0.22 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:57 PM EST | |||
| 31.00 | 5.90 | 8.70 | 7.30 | % | 0.24 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:57 PM EST | |||
| 31.50 | 6.45 | 9.30 | 7.88 | % | 0.25 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:57 PM EST | |||
| 32.00 | 6.90 | 9.70 | 8.30 | % | 0.26 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:57 PM EST | |||
| 33.00 | 7.90 | 10.80 | 9.35 | % | 0.28 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:57 PM EST | |||
| 34.00 | 8.95 | 11.70 | 10.33 | % | 0.30 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:57 PM EST | |||
| 35.00 | 9.85 | 12.70 | 11.28 | % | 0.32 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:57 PM EST | |||
| 36.00 | 10.90 | 13.80 | 12.35 | % | 0.34 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:57 PM EST | |||
| 37.00 | 11.85 | 14.80 | 13.33 | % | 0.36 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:57 PM EST | |||
| 38.00 | 12.90 | 15.80 | 14.35 | % | 0.38 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:57 PM EST |