Options Chain for ZIM INTEGRATED SHIPPING SERV SHS (ZIM) - $25.75 as of 5/20/2026 5:26:13 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 | 9.35 | 12.30 | 10.83 | 10.59 | 0.00 | 0.00% | 0.72 | 0 | 1 | 4.86 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 2:59:03 PM EST |
| 16.00 | 8.35 | 11.35 | 9.85 | % | 0.62 | 0 | 0 | 4.44 | 1.00 | 0.00 | 0.00 | 5/20/2026 2:59:03 PM EST | |||
| 17.00 | 7.40 | 10.30 | 8.85 | 8.80 | 0.00 | 0.00% | 0.52 | 0 | 2 | 4.06 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 2:59:03 PM EST |
| 18.00 | 6.45 | 9.35 | 7.90 | 7.90 | 0.00 | 0.00% | 0.44 | 0 | 1 | 3.69 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 2:59:03 PM EST |
| 19.00 | 5.45 | 8.30 | 6.88 | 6.79 | 0.00 | 0.00% | 0.36 | 0 | 1 | 3.34 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 2:59:03 PM EST |
| 20.00 | 4.50 | 7.20 | 5.85 | 5.45 | -0.43 | -7.32% | 0.29 | 1 | 2 | 2.92 | 0.99 | 0.01 | -0.01 | 5/20/2026 | 5/20/2026 2:59:03 PM EST |
| 21.00 | 3.40 | 6.25 | 4.83 | % | 0.23 | 0 | 0 | 2.64 | 0.98 | 0.02 | -0.01 | 5/20/2026 2:59:03 PM EST | |||
| 21.50 | 2.80 | 5.80 | 4.30 | % | 0.20 | 0 | 0 | 2.52 | 0.97 | 0.03 | -0.01 | 5/20/2026 2:59:03 PM EST | |||
| 22.00 | 2.42 | 5.30 | 3.86 | 4.00 | 0.00 | 0.00% | 0.18 | 0 | 3 | 2.36 | 0.94 | 0.05 | -0.02 | 5/8/2026 | 5/20/2026 2:59:03 PM EST |
| 22.50 | 1.00 | 4.85 | 2.93 | % | 0.13 | 0 | 0 | 2.24 | 0.92 | 0.07 | -0.02 | 5/20/2026 2:59:03 PM EST | |||
| 23.00 | 1.58 | 4.35 | 2.97 | 4.37 | 0.00 | 0.00% | 0.13 | 0 | 0 | 2.08 | 0.86 | 0.10 | -0.03 | 4/28/2026 | 5/20/2026 2:59:03 PM EST |
| 23.50 | 0.40 | 3.95 | 2.18 | % | 0.09 | 0 | 0 | 1.99 | 0.82 | 0.13 | -0.03 | 5/20/2026 2:59:03 PM EST | |||
| 24.00 | 0.50 | 3.50 | 2.00 | 3.47 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.86 | 0.73 | 0.15 | -0.04 | 4/28/2026 | 5/20/2026 2:59:03 PM EST |
| 24.50 | 0.07 | 3.15 | 1.61 | % | 0.07 | 0 | 0 | 1.79 | 0.65 | 0.18 | -0.04 | 5/20/2026 2:59:03 PM EST | |||
| 25.00 | 0.42 | 1.10 | 0.76 | 3.70 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.42 | 0.55 | 0.20 | -0.04 | 5/15/2026 | 5/20/2026 2:59:03 PM EST |
| 25.50 | 0.51 | 0.84 | 0.68 | 0.70 | -0.25 | -26.32% | 0.03 | 16 | 13 | 0.52 | 0.45 | 0.21 | -0.04 | 5/20/2026 | 5/20/2026 2:59:03 PM EST |
| 26.00 | 0.18 | 2.58 | 1.38 | 0.45 | -0.12 | -21.06% | 0.05 | 85 | 26 | 0.58 | 0.35 | 0.19 | -0.04 | 5/20/2026 | 5/20/2026 2:59:03 PM EST |
| 26.50 | 0.18 | 0.45 | 0.32 | 0.33 | -0.16 | -32.66% | 0.01 | 193 | 50 | 0.47 | 0.27 | 0.17 | -0.04 | 5/20/2026 | 5/20/2026 2:59:03 PM EST |
| 27.00 | 0.20 | 0.30 | 0.25 | 0.25 | -0.30 | -54.55% | 0.01 | 57 | 48 | 0.53 | 0.20 | 0.14 | -0.03 | 5/20/2026 | 5/20/2026 2:59:03 PM EST |
| 27.50 | 0.00 | 0.96 | 0.48 | 0.49 | 0.00 | 0.00% | 0.02 | 0 | 139 | 1.15 | 0.13 | 0.11 | -0.02 | 5/18/2026 | 5/20/2026 2:59:03 PM EST |
| 28.00 | 0.00 | 0.11 | 0.06 | 0.10 | -0.14 | -58.34% | 0.00 | 2 | 159 | 0.53 | 0.09 | 0.09 | -0.02 | 5/20/2026 | 5/20/2026 2:59:03 PM EST |
| 28.50 | 0.00 | 2.32 | 1.16 | % | 0.04 | 0 | 0 | 2.23 | 0.06 | 0.06 | -0.01 | 5/20/2026 2:59:03 PM EST | |||
| 29.00 | 0.10 | 0.40 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 1 | 56 | 0.81 | 0.04 | 0.04 | -0.01 | 5/20/2026 | 5/20/2026 2:59:03 PM EST |
| 29.50 | 0.00 | 0.47 | 0.24 | % | 0.01 | 0 | 0 | 1.11 | 0.02 | 0.03 | -0.01 | 5/20/2026 2:59:03 PM EST | |||
| 30.00 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.01 | 0.01 | 0.02 | 0.00 | 5/15/2026 | 5/20/2026 2:59:03 PM EST |
| 30.50 | 0.01 | 2.23 | 1.12 | 0.15 | +0.14 | +1,400.00% | 0.04 | 1 | 30 | 1.54 | 0.01 | 0.01 | 0.00 | 5/20/2026 | 5/20/2026 2:59:03 PM EST |
| 31.00 | 0.00 | 2.21 | 1.11 | 0.15 | -0.98 | -86.73% | 0.04 | 1 | 79 | 2.60 | 0.00 | 0.01 | 0.00 | 5/20/2026 | 5/20/2026 2:59:03 PM EST |
| 31.50 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:59:03 PM EST | |||
| 32.00 | 0.00 | 2.18 | 1.09 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 31 | 2.73 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/20/2026 2:59:03 PM EST |
| 32.50 | 0.00 | 2.17 | 1.09 | % | 0.03 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:59:03 PM EST | |||
| 33.00 | 0.00 | 2.16 | 1.08 | % | 0.03 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:59:03 PM EST | |||
| 33.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:59:03 PM EST | |||
| 34.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:59:03 PM EST | |||
| 34.50 | 0.00 | 2.14 | 1.07 | % | 0.03 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:59:03 PM EST | |||
| 35.00 | 0.00 | 0.04 | 0.02 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.04 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/20/2026 2:59:03 PM EST |
| 36.00 | 0.00 | 2.13 | 1.07 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 5 | 3.22 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/20/2026 2:59:03 PM EST |
| 37.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:59:03 PM EST | |||
| 38.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:59:03 PM EST | |||
| 40.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:59:03 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 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:59:03 PM EST | |||
| 16.00 | 0.00 | 2.20 | 1.10 | % | 0.07 | 0 | 0 | 4.53 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:59:03 PM EST | |||
| 17.00 | 0.00 | 2.24 | 1.12 | % | 0.07 | 0 | 0 | 4.18 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:59:03 PM EST | |||
| 18.00 | 0.00 | 2.26 | 1.13 | % | 0.06 | 0 | 0 | 3.82 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:59:03 PM EST | |||
| 19.00 | 0.00 | 2.30 | 1.15 | % | 0.06 | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:59:03 PM EST | |||
| 20.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.08 | -80.00% | 0.00 | 10 | 20 | 0.72 | -0.01 | 0.01 | -0.01 | 5/20/2026 | 5/20/2026 2:59:03 PM EST |
| 21.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.27 | -0.02 | 0.02 | -0.01 | 5/12/2026 | 5/20/2026 2:59:03 PM EST |
| 21.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 2 | 2.55 | -0.03 | 0.03 | -0.01 | 5/19/2026 | 5/20/2026 2:59:03 PM EST |
| 22.00 | 0.02 | 0.58 | 0.30 | 0.03 | -0.32 | -91.43% | 0.01 | 2 | 22 | 0.81 | -0.06 | 0.05 | -0.02 | 5/20/2026 | 5/20/2026 2:59:03 PM EST |
| 22.50 | 0.00 | 2.25 | 1.13 | % | 0.05 | 0 | 0 | 2.31 | -0.08 | 0.07 | -0.02 | 5/20/2026 2:59:03 PM EST | |||
| 23.00 | 0.00 | 0.25 | 0.13 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.65 | -0.14 | 0.10 | -0.03 | 4/23/2026 | 5/20/2026 2:59:03 PM EST |
| 23.50 | 0.00 | 2.35 | 1.18 | % | 0.05 | 0 | 0 | 2.05 | -0.18 | 0.13 | -0.03 | 5/20/2026 2:59:03 PM EST | |||
| 24.00 | 0.15 | 0.34 | 0.25 | 0.28 | -0.46 | -62.17% | 0.01 | 10 | 34 | 0.44 | -0.27 | 0.15 | -0.04 | 5/20/2026 | 5/20/2026 2:59:03 PM EST |
| 24.50 | 0.30 | 0.62 | 0.46 | 0.49 | -0.08 | -14.04% | 0.02 | 14 | 211 | 0.49 | -0.35 | 0.18 | -0.04 | 5/20/2026 | 5/20/2026 2:59:03 PM EST |
| 25.00 | 0.46 | 0.77 | 0.62 | 0.64 | -0.09 | -12.33% | 0.02 | 74 | 782 | 0.48 | -0.45 | 0.20 | -0.04 | 5/20/2026 | 5/20/2026 2:59:03 PM EST |
| 25.50 | 0.74 | 0.95 | 0.85 | 1.05 | +0.25 | +31.25% | 0.03 | 12 | 213 | 0.44 | -0.55 | 0.21 | -0.04 | 5/20/2026 | 5/20/2026 2:59:03 PM EST |
| 26.00 | 0.80 | 1.90 | 1.35 | 1.47 | +0.31 | +26.73% | 0.05 | 3 | 215 | 0.91 | -0.65 | 0.19 | -0.04 | 5/20/2026 | 5/20/2026 2:59:03 PM EST |
| 26.50 | 1.16 | 3.95 | 2.56 | 1.66 | 0.00 | 0.00% | 0.10 | 0 | 1 | 2.01 | -0.73 | 0.17 | -0.04 | 5/15/2026 | 5/20/2026 2:59:03 PM EST |
| 27.00 | 1.48 | 4.00 | 2.74 | 2.69 | +0.01 | +0.38% | 0.10 | 4 | 2 | 1.84 | -0.81 | 0.14 | -0.03 | 5/20/2026 | 5/20/2026 2:59:03 PM EST |
| 27.50 | 2.04 | 4.45 | 3.25 | % | 0.12 | 0 | 0 | 1.92 | -0.87 | 0.11 | -0.02 | 5/20/2026 2:59:03 PM EST | |||
| 28.00 | 2.10 | 4.95 | 3.53 | % | 0.13 | 0 | 0 | 2.02 | -0.91 | 0.09 | -0.02 | 5/20/2026 2:59:03 PM EST | |||
| 28.50 | 2.53 | 5.40 | 3.97 | % | 0.14 | 0 | 0 | 2.09 | -0.94 | 0.06 | -0.01 | 5/20/2026 2:59:03 PM EST | |||
| 29.00 | 3.30 | 5.95 | 4.63 | 2.05 | 0.00 | 0.00% | 0.16 | 0 | 12 | 2.22 | -0.96 | 0.04 | -0.01 | 5/5/2026 | 5/20/2026 2:59:03 PM EST |
| 29.50 | 3.65 | 6.45 | 5.05 | % | 0.17 | 0 | 0 | 2.31 | -0.98 | 0.03 | -0.01 | 5/20/2026 2:59:03 PM EST | |||
| 30.00 | 4.30 | 6.90 | 5.60 | % | 0.19 | 0 | 0 | 2.36 | -0.99 | 0.02 | 0.00 | 5/20/2026 2:59:03 PM EST | |||
| 30.50 | 4.65 | 7.40 | 6.03 | % | 0.20 | 0 | 0 | 2.44 | -0.99 | 0.01 | 0.00 | 5/20/2026 2:59:03 PM EST | |||
| 31.00 | 5.15 | 7.90 | 6.53 | % | 0.21 | 0 | 0 | 2.52 | -1.00 | 0.01 | 0.00 | 5/20/2026 2:59:03 PM EST | |||
| 31.50 | 5.00 | 8.40 | 6.70 | % | 0.21 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:59:03 PM EST | |||
| 32.00 | 5.90 | 8.85 | 7.38 | % | 0.23 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:59:03 PM EST | |||
| 32.50 | 6.65 | 9.35 | 8.00 | % | 0.25 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:59:03 PM EST | |||
| 33.00 | 6.95 | 9.90 | 8.43 | % | 0.26 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:59:03 PM EST | |||
| 33.50 | 7.50 | 10.40 | 8.95 | % | 0.27 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:59:03 PM EST | |||
| 34.00 | 7.90 | 10.90 | 9.40 | % | 0.28 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:59:03 PM EST | |||
| 34.50 | 8.45 | 11.35 | 9.90 | % | 0.29 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:59:03 PM EST | |||
| 35.00 | 8.95 | 11.85 | 10.40 | % | 0.30 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:59:03 PM EST | |||
| 36.00 | 9.95 | 12.80 | 11.38 | % | 0.32 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:59:03 PM EST | |||
| 37.00 | 10.95 | 13.80 | 12.38 | % | 0.33 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:59:03 PM EST | |||
| 38.00 | 11.40 | 14.85 | 13.13 | % | 0.35 | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:59:03 PM EST | |||
| 40.00 | 13.95 | 16.80 | 15.38 | % | 0.38 | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:59:03 PM EST |