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 | 12.75 | 15.75 | 14.25 | % | 0.95 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 16.00 | 10.40 | 14.60 | 12.50 | % | 0.78 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 17.00 | 10.25 | 13.60 | 11.93 | % | 0.70 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 18.00 | 8.95 | 12.65 | 10.80 | % | 0.60 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 19.00 | 7.80 | 11.60 | 9.70 | % | 0.51 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 20.00 | 7.50 | 10.65 | 9.08 | % | 0.45 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 21.00 | 5.85 | 9.65 | 7.75 | % | 0.37 | 0 | 0 | 1.68 | 0.98 | 0.02 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 22.00 | 5.80 | 8.70 | 7.25 | % | 0.33 | 0 | 0 | 1.53 | 0.94 | 0.03 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 23.00 | 4.15 | 7.70 | 5.93 | % | 0.26 | 0 | 0 | 1.40 | 0.90 | 0.04 | -0.01 | 8/24/2026 3:59:59 PM EST | |||
| 24.00 | 3.00 | 6.70 | 4.85 | % | 0.20 | 0 | 0 | 1.27 | 0.85 | 0.05 | -0.01 | 8/24/2026 3:59:59 PM EST | |||
| 25.00 | 2.10 | 5.85 | 3.98 | 2.95 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.18 | 0.78 | 0.06 | -0.02 | 8/13/2026 | 8/24/2026 3:59:59 PM EST |
| 26.00 | 1.30 | 5.05 | 3.18 | % | 0.12 | 0 | 0 | 1.09 | 0.71 | 0.07 | -0.02 | 8/24/2026 3:59:59 PM EST | |||
| 27.00 | 0.27 | 4.50 | 2.39 | % | 0.09 | 0 | 0 | 1.08 | 0.64 | 0.08 | -0.02 | 8/24/2026 3:59:59 PM EST | |||
| 28.00 | 0.10 | 3.90 | 2.00 | 1.67 | 0.00 | 0.00% | 0.07 | 0 | 4 | 1.04 | 0.55 | 0.08 | -0.02 | 8/21/2026 | 8/24/2026 3:59:59 PM EST |
| 29.00 | 0.86 | 3.30 | 2.08 | 2.95 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.65 | 0.47 | 0.09 | -0.02 | 8/21/2026 | 8/24/2026 3:59:59 PM EST |
| 30.00 | 0.00 | 2.89 | 1.45 | 0.49 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.98 | 0.39 | 0.08 | -0.02 | 8/19/2026 | 8/24/2026 3:59:59 PM EST |
| 31.00 | 0.00 | 2.63 | 1.32 | % | 0.04 | 0 | 0 | 1.00 | 0.31 | 0.08 | -0.02 | 8/24/2026 3:59:59 PM EST | |||
| 32.00 | 0.00 | 2.48 | 1.24 | % | 0.04 | 0 | 0 | 1.05 | 0.25 | 0.07 | -0.02 | 8/24/2026 3:59:59 PM EST | |||
| 33.00 | 0.00 | 2.40 | 1.20 | % | 0.04 | 0 | 0 | 1.10 | 0.20 | 0.06 | -0.02 | 8/24/2026 3:59:59 PM EST | |||
| 34.00 | 0.00 | 1.11 | 0.56 | % | 0.02 | 0 | 0 | 0.79 | 0.15 | 0.05 | -0.01 | 8/24/2026 3:59:59 PM EST | |||
| 35.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 0.93 | 0.12 | 0.04 | -0.01 | 8/24/2026 3:59:59 PM EST | |||
| 36.00 | 0.00 | 2.33 | 1.17 | % | 0.03 | 0 | 0 | 1.29 | 0.09 | 0.03 | -0.01 | 8/24/2026 3:59:59 PM EST | |||
| 37.00 | 0.00 | 2.32 | 1.16 | % | 0.03 | 0 | 0 | 1.35 | 0.06 | 0.03 | -0.01 | 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 | 2.18 | 1.09 | % | 0.07 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 16.00 | 0.00 | 2.19 | 1.10 | % | 0.07 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 17.00 | 0.00 | 2.20 | 1.10 | % | 0.06 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 18.00 | 0.00 | 2.20 | 1.10 | % | 0.06 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 19.00 | 0.00 | 2.21 | 1.11 | % | 0.06 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 20.00 | 0.00 | 2.22 | 1.11 | % | 0.06 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 21.00 | 0.00 | 2.23 | 1.12 | % | 0.05 | 0 | 0 | 1.64 | -0.02 | 0.02 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 22.00 | 0.00 | 0.79 | 0.40 | % | 0.02 | 0 | 0 | 0.91 | -0.06 | 0.03 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 23.00 | 0.00 | 0.84 | 0.42 | 0.33 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.83 | -0.10 | 0.04 | -0.01 | 8/19/2026 | 8/24/2026 3:59:59 PM EST |
| 24.00 | 0.00 | 0.87 | 0.44 | 0.88 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.74 | -0.15 | 0.05 | -0.01 | 8/14/2026 | 8/24/2026 3:59:59 PM EST |
| 25.00 | 0.22 | 0.74 | 0.48 | 0.35 | +0.03 | +9.38% | 0.02 | 7 | 7 | 0.47 | -0.22 | 0.06 | -0.02 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 26.00 | 0.02 | 0.74 | 0.38 | % | 0.01 | 0 | 0 | 0.31 | -0.29 | 0.07 | -0.02 | 8/24/2026 3:59:59 PM EST | |||
| 27.00 | 0.00 | 2.93 | 1.47 | % | 0.05 | 0 | 0 | 1.02 | -0.36 | 0.08 | -0.02 | 8/24/2026 3:59:59 PM EST | |||
| 28.00 | 0.43 | 3.25 | 1.84 | % | 0.07 | 0 | 0 | 0.56 | -0.45 | 0.08 | -0.02 | 8/24/2026 3:59:59 PM EST | |||
| 29.00 | 0.00 | 3.70 | 1.85 | % | 0.06 | 0 | 0 | 0.93 | -0.53 | 0.09 | -0.02 | 8/24/2026 3:59:59 PM EST | |||
| 30.00 | 0.03 | 3.90 | 1.97 | % | 0.07 | 0 | 0 | 0.82 | -0.61 | 0.08 | -0.02 | 8/24/2026 3:59:59 PM EST | |||
| 31.00 | 0.75 | 5.10 | 2.93 | % | 0.09 | 0 | 0 | 0.98 | -0.69 | 0.08 | -0.02 | 8/24/2026 3:59:59 PM EST | |||
| 32.00 | 1.80 | 5.95 | 3.88 | % | 0.12 | 0 | 0 | 1.03 | -0.75 | 0.07 | -0.02 | 8/24/2026 3:59:59 PM EST | |||
| 33.00 | 3.35 | 6.85 | 5.10 | % | 0.15 | 0 | 0 | 1.10 | -0.80 | 0.06 | -0.02 | 8/24/2026 3:59:59 PM EST | |||
| 34.00 | 4.60 | 7.85 | 6.23 | % | 0.18 | 0 | 0 | 1.17 | -0.85 | 0.05 | -0.01 | 8/24/2026 3:59:59 PM EST | |||
| 35.00 | 5.55 | 8.80 | 7.18 | % | 0.21 | 0 | 0 | 1.24 | -0.88 | 0.04 | -0.01 | 8/24/2026 3:59:59 PM EST | |||
| 36.00 | 6.45 | 9.80 | 8.13 | % | 0.23 | 0 | 0 | 1.30 | -0.91 | 0.03 | -0.01 | 8/24/2026 3:59:59 PM EST | |||
| 37.00 | 7.50 | 10.80 | 9.15 | % | 0.25 | 0 | 0 | 1.38 | -0.94 | 0.03 | -0.01 | 8/24/2026 3:59:59 PM EST |