Options Chain for ZIM INTEGRATED SHIPPING SERV SHS (ZIM) - $28.26 as of 8/24/2026 7:11:22 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 | 12.65 | 15.60 | 14.13 | 10.76 | 0.00 | 0.00% | 0.94 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 8/24/2026 3:59:59 PM EST |
| 16.00 | 11.75 | 14.60 | 13.18 | % | 0.82 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 17.00 | 10.75 | 13.60 | 12.18 | 11.15 | 0.00 | 0.00% | 0.72 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/24/2026 3:59:59 PM EST |
| 18.00 | 8.95 | 12.65 | 10.80 | 11.00 | 0.00 | 0.00% | 0.60 | 0 | 2 | 1.89 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/24/2026 3:59:59 PM EST |
| 19.00 | 8.15 | 11.55 | 9.85 | % | 0.52 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 20.00 | 8.00 | 10.60 | 9.30 | 7.25 | 0.00 | 0.00% | 0.47 | 0 | 31 | 1.62 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/24/2026 3:59:59 PM EST |
| 21.00 | 6.00 | 9.65 | 7.83 | 7.70 | +2.70 | +54.00% | 0.37 | 5 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 22.00 | 6.00 | 8.70 | 7.35 | 5.90 | 0.00 | 0.00% | 0.33 | 0 | 5 | 1.38 | 0.97 | 0.04 | 0.00 | 8/21/2026 | 8/24/2026 3:59:59 PM EST |
| 23.00 | 5.15 | 7.75 | 6.45 | 4.67 | 0.00 | 0.00% | 0.28 | 0 | 19 | 1.27 | 0.92 | 0.05 | 0.00 | 8/4/2026 | 8/24/2026 3:59:59 PM EST |
| 24.00 | 3.40 | 6.90 | 5.15 | 2.51 | 0.00 | 0.00% | 0.21 | 0 | 13 | 1.18 | 0.85 | 0.06 | -0.01 | 8/11/2026 | 8/24/2026 3:59:59 PM EST |
| 25.00 | 3.45 | 6.05 | 4.75 | 2.92 | 0.00 | 0.00% | 0.19 | 0 | 93 | 0.71 | 0.78 | 0.07 | -0.01 | 8/20/2026 | 8/24/2026 3:59:59 PM EST |
| 26.00 | 1.40 | 4.00 | 2.70 | 2.30 | 0.00 | 0.00% | 0.10 | 0 | 505 | 0.70 | 0.70 | 0.07 | -0.01 | 8/20/2026 | 8/24/2026 3:59:59 PM EST |
| 27.00 | 1.73 | 2.80 | 2.27 | 3.02 | +0.90 | +42.46% | 0.08 | 4 | 312 | 0.40 | 0.62 | 0.08 | -0.01 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 28.00 | 1.38 | 2.76 | 2.07 | 2.16 | +0.44 | +25.59% | 0.07 | 202 | 1,566 | 0.46 | 0.54 | 0.09 | -0.01 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 29.00 | 0.21 | 1.60 | 0.91 | 1.28 | 0.00 | 0.00% | 0.03 | 0 | 49 | 0.30 | 0.45 | 0.09 | -0.01 | 8/21/2026 | 8/24/2026 3:59:59 PM EST |
| 30.00 | 0.41 | 1.15 | 0.78 | 1.12 | -0.04 | -3.45% | 0.03 | 35 | 615 | 0.36 | 0.36 | 0.08 | -0.01 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 31.00 | 0.40 | 1.15 | 0.78 | 0.90 | +0.15 | +20.00% | 0.03 | 7 | 209 | 0.42 | 0.29 | 0.08 | -0.01 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 32.00 | 0.00 | 1.00 | 0.50 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 715 | 0.55 | 0.22 | 0.07 | -0.01 | 8/18/2026 | 8/24/2026 3:59:59 PM EST |
| 33.00 | 0.35 | 0.62 | 0.49 | 0.51 | -0.11 | -17.75% | 0.01 | 1 | 31 | 0.45 | 0.18 | 0.06 | -0.01 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 34.00 | 0.00 | 1.31 | 0.66 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.75 | 0.13 | 0.05 | -0.01 | 8/18/2026 | 8/24/2026 3:59:59 PM EST |
| 35.00 | 0.00 | 0.30 | 0.15 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 221 | 0.47 | 0.11 | 0.04 | -0.01 | 8/18/2026 | 8/24/2026 3:59:59 PM EST |
| 36.00 | 0.00 | 2.33 | 1.17 | % | 0.03 | 0 | 0 | 1.13 | 0.07 | 0.03 | -0.01 | 8/24/2026 3:59:59 PM EST | |||
| 40.00 | 0.00 | 1.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 47 | 0.94 | 0.02 | 0.01 | 0.00 | 8/17/2026 | 8/24/2026 3:59:59 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 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.90 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/24/2026 3:59:59 PM EST |
| 16.00 | 0.00 | 1.09 | 0.55 | 1.09 | 0.00 | 0.00% | 0.03 | 0 | 10 | 1.55 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 3:59:59 PM EST |
| 17.00 | 0.00 | 2.17 | 1.09 | 1.11 | 0.00 | 0.00% | 0.06 | 0 | 25 | 1.90 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 3:59:59 PM EST |
| 18.00 | 0.00 | 2.19 | 1.10 | 0.09 | 0.00 | 0.00% | 0.06 | 0 | 58 | 1.76 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/24/2026 3:59:59 PM EST |
| 19.00 | 0.00 | 2.21 | 1.11 | 0.26 | 0.00 | 0.00% | 0.06 | 0 | 24 | 1.63 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/24/2026 3:59:59 PM EST |
| 20.00 | 0.02 | 0.29 | 0.16 | 0.14 | +0.05 | +55.56% | 0.01 | 4 | 145 | 0.55 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 21.00 | 0.00 | 0.81 | 0.41 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.86 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/24/2026 3:59:59 PM EST |
| 22.00 | 0.00 | 0.90 | 0.45 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 1,324 | 0.80 | -0.03 | 0.04 | 0.00 | 8/18/2026 | 8/24/2026 3:59:59 PM EST |
| 23.00 | 0.00 | 1.00 | 0.50 | 0.25 | -0.78 | -75.73% | 0.02 | 1 | 38 | 0.74 | -0.08 | 0.05 | 0.00 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 24.00 | 0.30 | 0.50 | 0.40 | 0.38 | -0.17 | -30.91% | 0.02 | 3 | 74 | 0.44 | -0.15 | 0.06 | -0.01 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 25.00 | 0.45 | 1.75 | 1.10 | 0.45 | -0.15 | -25.00% | 0.04 | 64 | 199 | 0.55 | -0.22 | 0.07 | -0.01 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 26.00 | 0.05 | 1.00 | 0.53 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 57 | 0.30 | -0.30 | 0.07 | -0.01 | 8/21/2026 | 8/24/2026 3:59:59 PM EST |
| 27.00 | 0.05 | 3.10 | 1.58 | 1.15 | -0.20 | -14.82% | 0.06 | 7 | 76 | 0.48 | -0.38 | 0.08 | -0.01 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 28.00 | 1.05 | 3.55 | 2.30 | 1.50 | 0.00 | 0.00% | 0.08 | 107 | 122 | 0.56 | -0.46 | 0.09 | -0.01 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 29.00 | 1.00 | 4.05 | 2.53 | 2.19 | 0.00 | 0.00% | 0.09 | 0 | 54 | 0.46 | -0.55 | 0.09 | -0.01 | 8/21/2026 | 8/24/2026 3:59:59 PM EST |
| 30.00 | 0.35 | 4.00 | 2.18 | 5.12 | 0.00 | 0.00% | 0.07 | 0 | 19 | 0.68 | -0.64 | 0.08 | -0.01 | 8/12/2026 | 8/24/2026 3:59:59 PM EST |
| 31.00 | 1.09 | 5.35 | 3.22 | % | 0.10 | 0 | 0 | 0.85 | -0.71 | 0.08 | -0.01 | 8/24/2026 3:59:59 PM EST | |||
| 32.00 | 1.78 | 6.10 | 3.94 | 6.45 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.86 | -0.78 | 0.07 | -0.01 | 4/28/2026 | 8/24/2026 3:59:59 PM EST |
| 33.00 | 2.81 | 6.95 | 4.88 | % | 0.15 | 0 | 0 | 0.90 | -0.82 | 0.06 | -0.01 | 8/24/2026 3:59:59 PM EST | |||
| 34.00 | 4.50 | 7.85 | 6.18 | 8.20 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.95 | -0.87 | 0.05 | -0.01 | 4/23/2026 | 8/24/2026 3:59:59 PM EST |
| 35.00 | 5.65 | 7.00 | 6.33 | 6.25 | -0.55 | -8.09% | 0.18 | 10 | 438 | 0.42 | -0.89 | 0.04 | -0.01 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 36.00 | 6.50 | 9.80 | 8.15 | % | 0.23 | 0 | 0 | 1.05 | -0.93 | 0.03 | -0.01 | 8/24/2026 3:59:59 PM EST | |||
| 40.00 | 9.65 | 13.75 | 11.70 | 11.30 | 0.00 | 0.00% | 0.29 | 0 | 13 | 1.24 | -0.98 | 0.01 | 0.00 | 8/17/2026 | 8/24/2026 3:59:59 PM EST |