Options Chain for ZIM INTEGRATED SHIPPING SERV SHS (ZIM) - $29.24 as of 11/12/2026 8:58:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 9.45 | 13.40 | 11.43 | % | 0.64 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 11/12/2026 4:00:14 PM EST | |||
| 19.00 | 8.25 | 12.40 | 10.33 | % | 0.54 | 0 | 0 | 2.11 | 0.99 | 0.02 | 0.00 | 11/12/2026 4:00:14 PM EST | |||
| 20.00 | 7.45 | 11.40 | 9.43 | % | 0.47 | 0 | 0 | 1.95 | 0.96 | 0.03 | 0.00 | 11/12/2026 4:00:14 PM EST | |||
| 21.00 | 6.45 | 10.40 | 8.43 | % | 0.40 | 0 | 0 | 1.76 | 0.92 | 0.03 | -0.01 | 11/12/2026 4:00:14 PM EST | |||
| 22.00 | 5.50 | 9.40 | 7.45 | % | 0.34 | 0 | 0 | 1.62 | 0.88 | 0.03 | -0.01 | 11/12/2026 4:00:14 PM EST | |||
| 23.00 | 4.50 | 8.45 | 6.48 | % | 0.28 | 0 | 0 | 1.53 | 0.83 | 0.04 | -0.02 | 11/12/2026 4:00:14 PM EST | |||
| 24.00 | 3.55 | 7.45 | 5.50 | % | 0.23 | 0 | 0 | 1.36 | 0.79 | 0.04 | -0.02 | 11/12/2026 4:00:14 PM EST | |||
| 25.00 | 2.59 | 6.55 | 4.57 | % | 0.18 | 0 | 0 | 1.28 | 0.74 | 0.04 | -0.02 | 11/12/2026 4:00:14 PM EST | |||
| 26.00 | 1.46 | 5.65 | 3.56 | 3.06 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.15 | 0.69 | 0.05 | -0.03 | 11/9/2026 | 11/12/2026 4:00:14 PM EST |
| 27.00 | 0.61 | 4.80 | 2.71 | % | 0.10 | 0 | 0 | 1.05 | 0.64 | 0.05 | -0.03 | 11/12/2026 4:00:14 PM EST | |||
| 28.00 | 0.10 | 4.30 | 2.20 | % | 0.08 | 0 | 0 | 1.05 | 0.58 | 0.05 | -0.03 | 11/12/2026 4:00:14 PM EST | |||
| 29.00 | 0.00 | 3.95 | 1.98 | % | 0.07 | 0 | 0 | 1.07 | 0.53 | 0.05 | -0.03 | 11/12/2026 4:00:14 PM EST | |||
| 30.00 | 0.00 | 3.70 | 1.85 | % | 0.06 | 0 | 0 | 1.11 | 0.48 | 0.05 | -0.03 | 11/12/2026 4:00:14 PM EST | |||
| 31.00 | 0.00 | 3.55 | 1.78 | % | 0.06 | 0 | 0 | 1.16 | 0.43 | 0.05 | -0.03 | 11/12/2026 4:00:14 PM EST | |||
| 32.00 | 0.00 | 1.61 | 0.81 | % | 0.03 | 0 | 0 | 0.74 | 0.38 | 0.05 | -0.03 | 11/12/2026 4:00:14 PM EST | |||
| 33.00 | 0.00 | 3.45 | 1.73 | % | 0.05 | 0 | 0 | 0.80 | 0.34 | 0.05 | -0.03 | 11/12/2026 4:00:14 PM EST | |||
| 34.00 | 0.00 | 3.45 | 1.73 | % | 0.05 | 0 | 0 | 1.38 | 0.30 | 0.04 | -0.03 | 11/12/2026 4:00:14 PM EST | |||
| 35.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.57 | 0.26 | 0.04 | -0.03 | 11/12/2026 4:00:14 PM EST | |||
| 36.00 | 0.00 | 3.40 | 1.70 | % | 0.05 | 0 | 0 | 1.50 | 0.23 | 0.04 | -0.02 | 11/12/2026 4:00:14 PM EST | |||
| 37.00 | 0.00 | 3.40 | 1.70 | % | 0.05 | 0 | 0 | 1.56 | 0.20 | 0.04 | -0.02 | 11/12/2026 4:00:14 PM EST | |||
| 38.00 | 0.00 | 3.40 | 1.70 | % | 0.04 | 0 | 0 | 1.62 | 0.18 | 0.03 | -0.02 | 11/12/2026 4:00:14 PM EST | |||
| 39.00 | 0.00 | 2.38 | 1.19 | % | 0.03 | 0 | 0 | 1.40 | 0.15 | 0.03 | -0.02 | 11/12/2026 4:00:14 PM EST | |||
| 40.00 | 0.00 | 3.40 | 1.70 | % | 0.04 | 0 | 0 | 1.73 | 0.13 | 0.03 | -0.02 | 11/12/2026 4:00:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 0.00 | 3.40 | 1.70 | % | 0.09 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 11/12/2026 4:00:14 PM EST | |||
| 19.00 | 0.00 | 3.40 | 1.70 | % | 0.09 | 0 | 0 | 2.32 | -0.01 | 0.02 | 0.00 | 11/12/2026 4:00:14 PM EST | |||
| 20.00 | 0.00 | 3.40 | 1.70 | % | 0.08 | 0 | 0 | 2.15 | -0.04 | 0.03 | 0.00 | 11/12/2026 4:00:14 PM EST | |||
| 21.00 | 0.00 | 3.45 | 1.73 | % | 0.08 | 0 | 0 | 2.01 | -0.08 | 0.03 | -0.01 | 11/12/2026 4:00:14 PM EST | |||
| 22.00 | 0.00 | 3.45 | 1.73 | % | 0.08 | 0 | 0 | 1.85 | -0.12 | 0.03 | -0.01 | 11/12/2026 4:00:14 PM EST | |||
| 23.00 | 0.00 | 3.50 | 1.75 | % | 0.08 | 0 | 0 | 1.71 | -0.17 | 0.04 | -0.02 | 11/12/2026 4:00:14 PM EST | |||
| 24.00 | 0.00 | 3.55 | 1.78 | % | 0.07 | 0 | 0 | 1.58 | -0.21 | 0.04 | -0.02 | 11/12/2026 4:00:14 PM EST | |||
| 25.00 | 0.00 | 3.65 | 1.83 | % | 0.07 | 0 | 0 | 1.46 | -0.26 | 0.04 | -0.02 | 11/12/2026 4:00:14 PM EST | |||
| 26.00 | 0.00 | 2.33 | 1.17 | % | 0.04 | 0 | 0 | 0.94 | -0.31 | 0.05 | -0.03 | 11/12/2026 4:00:14 PM EST | |||
| 27.00 | 0.00 | 3.90 | 1.95 | % | 0.07 | 0 | 0 | 1.24 | -0.36 | 0.05 | -0.03 | 11/12/2026 4:00:14 PM EST | |||
| 28.00 | 0.00 | 4.10 | 2.05 | % | 0.07 | 0 | 0 | 1.15 | -0.42 | 0.05 | -0.03 | 11/12/2026 4:00:14 PM EST | |||
| 29.00 | 0.00 | 4.35 | 2.18 | 2.71 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.06 | -0.47 | 0.05 | -0.03 | 11/10/2026 | 11/12/2026 4:00:14 PM EST |
| 30.00 | 0.42 | 4.65 | 2.54 | % | 0.08 | 0 | 0 | 0.98 | -0.52 | 0.05 | -0.03 | 11/12/2026 4:00:14 PM EST | |||
| 31.00 | 1.19 | 5.40 | 3.30 | % | 0.11 | 0 | 0 | 1.01 | -0.57 | 0.05 | -0.03 | 11/12/2026 4:00:14 PM EST | |||
| 32.00 | 2.09 | 6.30 | 4.20 | % | 0.13 | 0 | 0 | 1.07 | -0.62 | 0.05 | -0.03 | 11/12/2026 4:00:14 PM EST | |||
| 33.00 | 3.05 | 7.25 | 5.15 | % | 0.16 | 0 | 0 | 1.08 | -0.66 | 0.05 | -0.03 | 11/12/2026 4:00:14 PM EST | |||
| 34.00 | 4.05 | 8.25 | 6.15 | % | 0.18 | 0 | 0 | 1.21 | -0.70 | 0.04 | -0.03 | 11/12/2026 4:00:14 PM EST | |||
| 35.00 | 5.05 | 9.25 | 7.15 | % | 0.20 | 0 | 0 | 1.28 | -0.74 | 0.04 | -0.03 | 11/12/2026 4:00:14 PM EST | |||
| 36.00 | 6.00 | 10.25 | 8.13 | % | 0.23 | 0 | 0 | 1.34 | -0.77 | 0.04 | -0.02 | 11/12/2026 4:00:14 PM EST | |||
| 37.00 | 7.00 | 11.20 | 9.10 | % | 0.25 | 0 | 0 | 1.39 | -0.80 | 0.04 | -0.02 | 11/12/2026 4:00:14 PM EST | |||
| 38.00 | 8.00 | 12.20 | 10.10 | % | 0.27 | 0 | 0 | 1.39 | -0.82 | 0.03 | -0.02 | 11/12/2026 4:00:14 PM EST | |||
| 39.00 | 9.00 | 13.30 | 11.15 | % | 0.29 | 0 | 0 | 1.50 | -0.85 | 0.03 | -0.02 | 11/12/2026 4:00:14 PM EST | |||
| 40.00 | 10.00 | 14.25 | 12.13 | 12.83 | 0.00 | 0.00% | 0.30 | 0 | 63 | 1.56 | -0.87 | 0.03 | -0.02 | 11/11/2026 | 11/12/2026 4:00:14 PM EST |