Options Chain for ZIM INTEGRATED SHIPPING SERV SHS (ZIM) - $26.25 as of 3/26/2026 10:20:10 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 | 9.95 | 13.45 | 11.70 | % | 0.78 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:04 PM EST | |||
| 19.00 | 6.80 | 9.60 | 8.20 | % | 0.43 | 0 | 0 | 1.54 | 0.97 | 0.01 | -0.01 | 3/26/2026 4:00:04 PM EST | |||
| 20.00 | 6.10 | 8.65 | 7.38 | 6.50 | 0.00 | 0.00% | 0.37 | 0 | 6 | 1.42 | 0.95 | 0.02 | -0.01 | 3/24/2026 | 3/26/2026 4:00:04 PM EST |
| 21.00 | 4.95 | 7.75 | 6.35 | % | 0.30 | 0 | 0 | 1.31 | 0.91 | 0.03 | -0.01 | 3/26/2026 4:00:04 PM EST | |||
| 22.00 | 3.00 | 6.35 | 4.68 | % | 0.21 | 0 | 21 | 1.05 | 0.88 | 0.04 | -0.01 | 3/26/2026 4:00:04 PM EST | |||
| 23.00 | 2.16 | 6.05 | 4.11 | 3.90 | 0.00 | 0.00% | 0.18 | 0 | 50 | 1.14 | 0.82 | 0.06 | -0.01 | 3/23/2026 | 3/26/2026 4:00:04 PM EST |
| 24.00 | 1.80 | 4.30 | 3.05 | 3.00 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.79 | 0.74 | 0.07 | -0.02 | 3/23/2026 | 3/26/2026 4:00:04 PM EST |
| 25.00 | 1.85 | 3.30 | 2.58 | 2.49 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.46 | 0.67 | 0.09 | -0.02 | 3/25/2026 | 3/26/2026 4:00:04 PM EST |
| 26.00 | 0.03 | 3.00 | 1.52 | 1.42 | 0.00 | 0.00% | 0.06 | 0 | 21 | 0.72 | 0.58 | 0.10 | -0.02 | 3/23/2026 | 3/26/2026 4:00:04 PM EST |
| 27.00 | 1.10 | 1.75 | 1.43 | 1.30 | +0.10 | +8.34% | 0.05 | 101 | 212 | 0.43 | 0.48 | 0.10 | -0.02 | 3/26/2026 | 3/26/2026 4:00:04 PM EST |
| 28.00 | 0.00 | 1.62 | 0.81 | 0.87 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.58 | 0.38 | 0.10 | -0.02 | 3/24/2026 | 3/26/2026 4:00:04 PM EST |
| 29.00 | 0.07 | 0.50 | 0.29 | 0.40 | % | 0.01 | 40 | 0 | 0.26 | 0.30 | 0.09 | -0.02 | 3/26/2026 | 3/26/2026 4:00:04 PM EST | |
| 30.00 | 0.10 | 0.28 | 0.19 | 0.15 | -0.09 | -37.50% | 0.01 | 30 | 355 | 0.29 | 0.24 | 0.07 | -0.01 | 3/26/2026 | 3/26/2026 4:00:04 PM EST |
| 31.00 | 0.00 | 0.24 | 0.12 | 0.14 | +0.03 | +27.28% | 0.00 | 20 | 20 | 0.37 | 0.17 | 0.06 | -0.01 | 3/26/2026 | 3/26/2026 4:00:04 PM EST |
| 32.00 | 0.00 | 0.77 | 0.39 | % | 0.01 | 0 | 0 | 0.62 | 0.11 | 0.05 | -0.01 | 3/26/2026 4:00:04 PM EST | |||
| 33.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.09 | 0.07 | 0.04 | -0.01 | 3/26/2026 4:00:04 PM EST | |||
| 34.00 | 0.00 | 2.14 | 1.07 | % | 0.03 | 0 | 0 | 1.15 | 0.05 | 0.03 | 0.00 | 3/26/2026 4:00:04 PM EST | |||
| 35.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 1.20 | 0.03 | 0.02 | 0.00 | 3/26/2026 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 | 0.87 | 0.44 | % | 0.03 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:04 PM EST | |||
| 19.00 | 0.00 | 2.25 | 1.13 | % | 0.06 | 0 | 0 | 1.57 | -0.03 | 0.01 | -0.01 | 3/26/2026 4:00:04 PM EST | |||
| 20.00 | 0.00 | 2.31 | 1.16 | % | 0.06 | 0 | 13 | 1.45 | -0.05 | 0.02 | -0.01 | 3/26/2026 4:00:04 PM EST | |||
| 21.00 | 0.00 | 0.73 | 0.37 | 0.34 | 0.00 | 0.00% | 0.02 | 0 | 200 | 0.75 | -0.09 | 0.03 | -0.01 | 3/25/2026 | 3/26/2026 4:00:04 PM EST |
| 22.00 | 0.00 | 2.51 | 1.26 | % | 0.06 | 0 | 0 | 1.24 | -0.12 | 0.04 | -0.01 | 3/26/2026 4:00:04 PM EST | |||
| 23.00 | 0.00 | 1.20 | 0.60 | 0.60 | +0.05 | +9.10% | 0.03 | 2 | 2 | 0.71 | -0.18 | 0.06 | -0.01 | 3/26/2026 | 3/26/2026 4:00:04 PM EST |
| 24.00 | 0.01 | 1.69 | 0.85 | % | 0.04 | 0 | 0 | 0.44 | -0.26 | 0.07 | -0.02 | 3/26/2026 4:00:04 PM EST | |||
| 25.00 | 0.40 | 1.50 | 0.95 | 0.80 | -0.01 | -1.24% | 0.04 | 190 | 20 | 0.41 | -0.33 | 0.09 | -0.02 | 3/26/2026 | 3/26/2026 4:00:04 PM EST |
| 26.00 | 1.00 | 1.96 | 1.48 | 1.41 | 0.00 | 0.00% | 0.06 | 0 | 23 | 0.44 | -0.42 | 0.10 | -0.02 | 3/25/2026 | 3/26/2026 4:00:04 PM EST |
| 27.00 | 1.00 | 2.50 | 1.75 | 1.69 | -0.06 | -3.43% | 0.06 | 3 | 75 | 0.37 | -0.52 | 0.10 | -0.02 | 3/26/2026 | 3/26/2026 4:00:04 PM EST |
| 28.00 | 0.31 | 4.30 | 2.31 | 2.30 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.87 | -0.62 | 0.10 | -0.02 | 3/24/2026 | 3/26/2026 4:00:04 PM EST |
| 29.00 | 0.96 | 4.90 | 2.93 | 3.10 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.86 | -0.70 | 0.09 | -0.02 | 3/24/2026 | 3/26/2026 4:00:04 PM EST |
| 30.00 | 1.75 | 5.95 | 3.85 | % | 0.13 | 0 | 0 | 0.96 | -0.76 | 0.07 | -0.01 | 3/26/2026 4:00:04 PM EST | |||
| 31.00 | 2.65 | 6.80 | 4.73 | % | 0.15 | 0 | 0 | 0.99 | -0.83 | 0.06 | -0.01 | 3/26/2026 4:00:04 PM EST | |||
| 32.00 | 4.45 | 7.75 | 6.10 | % | 0.19 | 0 | 0 | 1.05 | -0.89 | 0.05 | -0.01 | 3/26/2026 4:00:04 PM EST | |||
| 33.00 | 5.35 | 8.75 | 7.05 | % | 0.21 | 0 | 0 | 1.11 | -0.93 | 0.04 | -0.01 | 3/26/2026 4:00:04 PM EST | |||
| 34.00 | 6.35 | 9.75 | 8.05 | 8.07 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.17 | -0.95 | 0.03 | 0.00 | 3/23/2026 | 3/26/2026 4:00:04 PM EST |
| 35.00 | 7.50 | 10.75 | 9.13 | 9.15 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.23 | -0.97 | 0.02 | 0.00 | 3/23/2026 | 3/26/2026 4:00:04 PM EST |