Options Chain for ZIM INTEGRATED SHIPPING SERV SHS (ZIM) - $30.90 as of 10/13/2026 10:16:42 AM 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 | 14.25 | 17.95 | 16.10 | 10.76 | 0.00 | 0.00% | 1.07 | 0 | 0 | 8.34 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 10/12/2026 4:00:04 PM EST |
| 16.00 | 13.30 | 16.95 | 15.13 | 14.42 | % | 0.95 | 1 | 0 | 7.77 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 4:00:04 PM EST | |
| 17.00 | 12.25 | 15.95 | 14.10 | 13.50 | +2.35 | +21.08% | 0.83 | 1 | 0 | 7.23 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 4:00:04 PM EST |
| 18.00 | 11.25 | 14.85 | 13.05 | 12.72 | +1.72 | +15.64% | 0.73 | 1 | 2 | 6.58 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 4:00:04 PM EST |
| 19.00 | 10.25 | 13.95 | 12.10 | 11.80 | % | 0.64 | 1 | 0 | 6.24 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 4:00:04 PM EST | |
| 20.00 | 9.30 | 11.65 | 10.48 | 10.59 | +0.34 | +3.32% | 0.52 | 1 | 9 | 3.90 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 4:00:04 PM EST |
| 21.00 | 8.30 | 11.95 | 10.13 | 9.67 | +0.04 | +0.42% | 0.48 | 1 | 0 | 5.36 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 4:00:04 PM EST |
| 22.00 | 7.25 | 9.20 | 8.23 | 5.90 | 0.00 | 0.00% | 0.37 | 0 | 5 | 2.44 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 10/12/2026 4:00:04 PM EST |
| 23.00 | 6.30 | 8.25 | 7.28 | 4.67 | 0.00 | 0.00% | 0.32 | 0 | 19 | 2.29 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 10/12/2026 4:00:04 PM EST |
| 24.00 | 5.35 | 8.05 | 6.70 | 6.00 | 0.00 | 0.00% | 0.28 | 0 | 13 | 3.15 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/12/2026 4:00:04 PM EST |
| 24.50 | 4.95 | 8.05 | 6.50 | % | 0.27 | 0 | 0 | 3.54 | 1.00 | 0.00 | 0.00 | 10/12/2026 4:00:04 PM EST | |||
| 25.00 | 5.40 | 6.10 | 5.75 | 5.65 | +0.90 | +18.95% | 0.23 | 6 | 95 | 1.50 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 4:00:04 PM EST |
| 25.50 | 3.90 | 7.45 | 5.68 | % | 0.22 | 0 | 0 | 3.59 | 1.00 | 0.00 | 0.00 | 10/12/2026 4:00:04 PM EST | |||
| 26.00 | 4.65 | 5.05 | 4.85 | 4.90 | +0.54 | +12.39% | 0.19 | 30 | 442 | 1.18 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 4:00:04 PM EST |
| 26.50 | 2.90 | 6.45 | 4.68 | % | 0.18 | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 10/12/2026 4:00:04 PM EST | |||
| 27.00 | 3.00 | 4.20 | 3.60 | 3.64 | +0.54 | +17.42% | 0.13 | 16 | 309 | 1.23 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 4:00:04 PM EST |
| 27.50 | 2.60 | 4.05 | 3.33 | 2.83 | 0.00 | 0.00% | 0.12 | 0 | 35 | 1.53 | 1.00 | 0.01 | 0.00 | 10/9/2026 | 10/12/2026 4:00:04 PM EST |
| 28.00 | 2.69 | 3.10 | 2.90 | 2.90 | +0.90 | +45.00% | 0.10 | 19 | 1,584 | 0.86 | 0.98 | 0.04 | -0.01 | 10/12/2026 | 10/12/2026 4:00:04 PM EST |
| 28.50 | 1.97 | 3.90 | 2.94 | % | 0.10 | 0 | 0 | 2.03 | 0.98 | 0.06 | -0.01 | 10/12/2026 4:00:04 PM EST | |||
| 29.00 | 1.77 | 2.18 | 1.98 | 1.30 | +0.69 | +113.12% | 0.07 | 2 | 2,394 | 0.73 | 0.90 | 0.11 | -0.03 | 10/12/2026 | 10/12/2026 4:00:04 PM EST |
| 29.50 | 1.27 | 1.92 | 1.60 | 0.65 | 0.00 | 0.00% | 0.05 | 0 | 96 | 0.84 | 0.85 | 0.17 | -0.03 | 10/6/2026 | 10/12/2026 4:00:04 PM EST |
| 30.00 | 1.07 | 1.25 | 1.16 | 1.08 | +0.55 | +103.78% | 0.04 | 473 | 1,811 | 0.49 | 0.75 | 0.23 | -0.05 | 10/12/2026 | 10/12/2026 4:00:04 PM EST |
| 30.50 | 0.30 | 0.92 | 0.61 | 0.65 | +0.34 | +109.68% | 0.02 | 237 | 382 | 0.54 | 0.63 | 0.29 | -0.06 | 10/12/2026 | 10/12/2026 4:00:04 PM EST |
| 31.00 | 0.40 | 0.50 | 0.45 | 0.46 | +0.26 | +130.00% | 0.01 | 163 | 805 | 0.39 | 0.47 | 0.32 | -0.06 | 10/12/2026 | 10/12/2026 4:00:04 PM EST |
| 31.50 | 0.30 | 0.36 | 0.33 | 0.33 | +0.20 | +153.85% | 0.01 | 432 | 86 | 0.45 | 0.32 | 0.29 | -0.06 | 10/12/2026 | 10/12/2026 4:00:04 PM EST |
| 32.00 | 0.15 | 0.30 | 0.23 | 0.18 | -0.10 | -35.72% | 0.01 | 37 | 526 | 0.48 | 0.20 | 0.23 | -0.04 | 10/12/2026 | 10/12/2026 4:00:04 PM EST |
| 32.50 | 0.00 | 0.71 | 0.36 | 0.08 | -0.64 | -88.89% | 0.01 | 2 | 55 | 1.02 | 0.11 | 0.15 | -0.03 | 10/12/2026 | 10/12/2026 4:00:04 PM EST |
| 33.00 | 0.00 | 0.07 | 0.04 | 0.10 | +0.09 | +900.00% | 0.00 | 6 | 194 | 0.47 | 0.06 | 0.09 | -0.02 | 10/12/2026 | 10/12/2026 4:00:04 PM EST |
| 33.50 | 0.00 | 1.01 | 0.51 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.52 | 0.02 | 0.05 | -0.01 | 9/21/2026 | 10/12/2026 4:00:04 PM EST |
| 34.00 | 0.00 | 2.13 | 1.07 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 40 | 2.55 | 0.01 | 0.02 | 0.00 | 9/22/2026 | 10/12/2026 4:00:04 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.07 | -58.34% | 0.00 | 8 | 303 | 0.72 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 4:00:04 PM EST |
| 36.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 3 | 3.02 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 10/12/2026 4:00:04 PM EST |
| 37.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 10/12/2026 4:00:04 PM EST | |||
| 38.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 10/12/2026 4:00:04 PM EST | |||
| 39.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 10/12/2026 4:00:04 PM EST | |||
| 40.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.03 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 10/12/2026 4:00:04 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 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 19 | 2.71 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 10/12/2026 4:00:04 PM EST |
| 16.00 | 0.00 | 2.13 | 1.07 | 1.06 | 0.00 | 0.00% | 0.07 | 0 | 12 | 7.92 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 10/12/2026 4:00:04 PM EST |
| 17.00 | 0.00 | 2.13 | 1.07 | 1.08 | 0.00 | 0.00% | 0.06 | 0 | 27 | 7.37 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 10/12/2026 4:00:04 PM EST |
| 18.00 | 0.00 | 2.13 | 1.07 | 0.11 | 0.00 | 0.00% | 0.06 | 0 | 33 | 6.85 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 10/12/2026 4:00:04 PM EST |
| 19.00 | 0.00 | 2.13 | 1.07 | 0.26 | 0.00 | 0.00% | 0.06 | 0 | 24 | 6.37 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 10/12/2026 4:00:04 PM EST |
| 20.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 140 | 1.85 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/12/2026 4:00:04 PM EST |
| 21.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 12 | 5.47 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/12/2026 4:00:04 PM EST |
| 22.00 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.05 | 0 | 1,325 | 5.05 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 10/12/2026 4:00:04 PM EST |
| 23.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.05 | 0 | 52 | 4.65 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/12/2026 4:00:04 PM EST |
| 24.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 71 | 1.77 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/12/2026 4:00:04 PM EST |
| 24.50 | 0.00 | 0.43 | 0.22 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.07 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/12/2026 4:00:04 PM EST |
| 25.00 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 336 | 1.73 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/12/2026 4:00:04 PM EST |
| 25.50 | 0.00 | 0.24 | 0.12 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 85 | 1.51 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/12/2026 4:00:04 PM EST |
| 26.00 | 0.00 | 0.03 | 0.02 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 438 | 0.88 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/12/2026 4:00:04 PM EST |
| 26.50 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 5 | 0.88 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 4:00:04 PM EST |
| 27.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 188 | 0.79 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/12/2026 4:00:04 PM EST |
| 27.50 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.70 | 0.00 | 0.01 | 0.00 | 10/8/2026 | 10/12/2026 4:00:04 PM EST |
| 28.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.07 | -63.64% | 0.00 | 63 | 518 | 0.61 | -0.02 | 0.04 | -0.01 | 10/12/2026 | 10/12/2026 4:00:04 PM EST |
| 28.50 | 0.00 | 0.39 | 0.20 | 0.09 | -0.19 | -67.86% | 0.01 | 4 | 22 | 1.00 | -0.02 | 0.06 | -0.01 | 10/12/2026 | 10/12/2026 4:00:04 PM EST |
| 29.00 | 0.02 | 0.08 | 0.05 | 0.06 | -0.09 | -60.00% | 0.00 | 75 | 387 | 0.42 | -0.10 | 0.11 | -0.03 | 10/12/2026 | 10/12/2026 4:00:04 PM EST |
| 29.50 | 0.00 | 0.15 | 0.08 | 0.08 | -0.24 | -75.00% | 0.00 | 6 | 90 | 0.49 | -0.15 | 0.17 | -0.03 | 10/12/2026 | 10/12/2026 4:00:04 PM EST |
| 30.00 | 0.10 | 0.34 | 0.22 | 0.19 | -0.36 | -65.46% | 0.01 | 281 | 434 | 0.42 | -0.25 | 0.23 | -0.05 | 10/12/2026 | 10/12/2026 4:00:04 PM EST |
| 30.50 | 0.00 | 0.48 | 0.24 | 0.30 | % | 0.01 | 5 | 0 | 0.52 | -0.37 | 0.29 | -0.06 | 10/12/2026 | 10/12/2026 4:00:04 PM EST | |
| 31.00 | 0.41 | 0.65 | 0.53 | 0.50 | -1.09 | -68.56% | 0.02 | 37 | 3 | 0.36 | -0.53 | 0.32 | -0.06 | 10/12/2026 | 10/12/2026 4:00:04 PM EST |
| 31.50 | 0.06 | 2.95 | 1.51 | % | 0.05 | 0 | 0 | 2.03 | -0.68 | 0.29 | -0.06 | 10/12/2026 4:00:04 PM EST | |||
| 32.00 | 0.00 | 3.60 | 1.80 | 1.15 | -5.30 | -82.18% | 0.06 | 1 | 1 | 2.31 | -0.80 | 0.23 | -0.04 | 10/12/2026 | 10/12/2026 4:00:04 PM EST |
| 32.50 | 0.20 | 3.90 | 2.05 | % | 0.06 | 0 | 0 | 2.30 | -0.89 | 0.15 | -0.03 | 10/12/2026 4:00:04 PM EST | |||
| 33.00 | 1.50 | 4.40 | 2.95 | % | 0.09 | 0 | 0 | 2.44 | -0.94 | 0.09 | -0.02 | 10/12/2026 4:00:04 PM EST | |||
| 33.50 | 1.90 | 4.70 | 3.30 | % | 0.10 | 0 | 0 | 2.42 | -0.98 | 0.05 | -0.01 | 10/12/2026 4:00:04 PM EST | |||
| 34.00 | 2.46 | 5.20 | 3.83 | 3.73 | 0.00 | 0.00% | 0.11 | 0 | 0 | 2.54 | -0.99 | 0.02 | 0.00 | 10/9/2026 | 10/12/2026 4:00:04 PM EST |
| 35.00 | 3.80 | 5.00 | 4.40 | 7.70 | 0.00 | 0.00% | 0.13 | 0 | 404 | 1.77 | -1.00 | 0.00 | 0.00 | 9/29/2026 | 10/12/2026 4:00:04 PM EST |
| 36.00 | 4.50 | 7.20 | 5.85 | % | 0.16 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 10/12/2026 4:00:04 PM EST | |||
| 37.00 | 5.25 | 8.20 | 6.73 | % | 0.18 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 10/12/2026 4:00:04 PM EST | |||
| 38.00 | 6.25 | 9.20 | 7.73 | % | 0.20 | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 10/12/2026 4:00:04 PM EST | |||
| 39.00 | 6.70 | 10.20 | 8.45 | % | 0.22 | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 10/12/2026 4:00:04 PM EST | |||
| 40.00 | 8.15 | 11.20 | 9.68 | 12.02 | 0.00 | 0.00% | 0.24 | 0 | 0 | 3.76 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 10/12/2026 4:00:04 PM EST |