Options Chain for ZIM INTEGRATED SHIPPING SERV SHS (ZIM) - $27.84 as of 5/7/2026 3:43:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 22.85 | 25.75 | 24.30 | % | 8.10 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/7/2026 1:58:46 PM EST | |||
| 4.16 | 21.80 | 24.65 | 23.23 | % | 5.58 | 0 | 0 | 8.15 | 1.00 | 0.00 | 0.00 | 5/7/2026 1:58:46 PM EST | |||
| 8.00 | 18.20 | 20.85 | 19.53 | % | 2.44 | 0 | 10 | 4.81 | 1.00 | 0.00 | 0.00 | 5/7/2026 1:58:46 PM EST | |||
| 9.16 | 17.05 | 19.70 | 18.38 | % | 2.01 | 0 | 0 | 4.28 | 1.00 | 0.00 | 0.00 | 5/7/2026 1:58:46 PM EST | |||
| 11.00 | 15.20 | 17.80 | 16.50 | 16.10 | 0.00 | 0.00% | 1.50 | 0 | 1 | 3.61 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 5/7/2026 1:58:46 PM EST |
| 12.16 | 14.00 | 16.70 | 15.35 | 14.40 | 0.00 | 0.00% | 1.26 | 0 | 150 | 3.26 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 5/7/2026 1:58:46 PM EST |
| 14.16 | 12.00 | 14.00 | 13.00 | 12.12 | 0.00 | 0.00% | 0.92 | 0 | 108 | 2.23 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 5/7/2026 1:58:46 PM EST |
| 16.00 | 10.25 | 12.90 | 11.58 | 10.85 | 0.00 | 0.00% | 0.72 | 0 | 116 | 2.37 | 0.99 | 0.01 | 0.00 | 4/20/2026 | 5/7/2026 1:58:46 PM EST |
| 17.16 | 8.95 | 11.70 | 10.33 | 11.58 | 0.00 | 0.00% | 0.60 | 0 | 109 | 2.15 | 0.97 | 0.01 | 0.00 | 5/5/2026 | 5/7/2026 1:58:46 PM EST |
| 19.16 | 7.25 | 9.80 | 8.53 | 9.05 | 0.00 | 0.00% | 0.45 | 0 | 58 | 1.83 | 0.93 | 0.02 | -0.01 | 5/5/2026 | 5/7/2026 1:58:46 PM EST |
| 21.00 | 5.60 | 7.20 | 6.40 | % | 0.30 | 0 | 0 | 0.72 | 0.87 | 0.03 | -0.01 | 5/7/2026 1:58:46 PM EST | |||
| 21.16 | 5.45 | 8.05 | 6.75 | 7.90 | 0.00 | 0.00% | 0.32 | 0 | 925 | 1.57 | 0.86 | 0.03 | -0.01 | 5/5/2026 | 5/7/2026 1:58:46 PM EST |
| 22.00 | 4.70 | 5.65 | 5.18 | 5.27 | +0.29 | +5.83% | 0.24 | 2 | 27 | 0.54 | 0.83 | 0.04 | -0.02 | 5/7/2026 | 5/7/2026 1:58:46 PM EST |
| 23.00 | 3.80 | 6.40 | 5.10 | 5.52 | 0.00 | 0.00% | 0.22 | 0 | 5 | 0.83 | 0.78 | 0.05 | -0.02 | 5/5/2026 | 5/7/2026 1:58:46 PM EST |
| 24.00 | 3.00 | 5.55 | 4.28 | 3.85 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.76 | 0.73 | 0.05 | -0.02 | 4/17/2026 | 5/7/2026 1:58:46 PM EST |
| 24.16 | 3.10 | 5.45 | 4.28 | 4.00 | 0.00 | 0.00% | 0.18 | 0 | 1,888 | 0.80 | 0.72 | 0.06 | -0.02 | 5/6/2026 | 5/7/2026 1:58:46 PM EST |
| 25.00 | 2.53 | 3.80 | 3.17 | 3.55 | 0.00 | 0.00% | 0.13 | 0 | 180 | 0.78 | 0.67 | 0.06 | -0.03 | 5/5/2026 | 5/7/2026 1:58:46 PM EST |
| 26.00 | 1.91 | 2.70 | 2.31 | 2.35 | +0.35 | +17.50% | 0.09 | 2 | 98 | 0.67 | 0.60 | 0.07 | -0.03 | 5/7/2026 | 5/7/2026 1:58:46 PM EST |
| 26.16 | 1.81 | 3.80 | 2.81 | 3.50 | 0.00 | 0.00% | 0.11 | 0 | 387 | 0.67 | 0.59 | 0.07 | -0.03 | 5/6/2026 | 5/7/2026 1:58:46 PM EST |
| 27.00 | 1.40 | 2.49 | 1.95 | 1.91 | -0.59 | -23.60% | 0.07 | 1 | 611 | 0.54 | 0.53 | 0.07 | -0.03 | 5/7/2026 | 5/7/2026 1:58:46 PM EST |
| 28.00 | 0.94 | 1.90 | 1.42 | 1.88 | 0.00 | 0.00% | 0.05 | 0 | 219 | 0.51 | 0.46 | 0.07 | -0.03 | 5/6/2026 | 5/7/2026 1:58:46 PM EST |
| 29.00 | 0.57 | 1.86 | 1.22 | 1.68 | 0.00 | 0.00% | 0.04 | 0 | 249 | 0.73 | 0.39 | 0.07 | -0.02 | 5/6/2026 | 5/7/2026 1:58:46 PM EST |
| 29.16 | 0.65 | 1.45 | 1.05 | 2.04 | 0.00 | 0.00% | 0.04 | 0 | 206 | 0.53 | 0.37 | 0.07 | -0.02 | 5/5/2026 | 5/7/2026 1:58:46 PM EST |
| 30.00 | 0.70 | 0.75 | 0.73 | 0.67 | -0.08 | -10.67% | 0.02 | 56 | 1,705 | 0.47 | 0.31 | 0.07 | -0.02 | 5/7/2026 | 5/7/2026 1:58:46 PM EST |
| 31.00 | 0.21 | 1.45 | 0.83 | 1.35 | 0.00 | 0.00% | 0.03 | 0 | 77 | 0.57 | 0.25 | 0.06 | -0.02 | 5/5/2026 | 5/7/2026 1:58:46 PM EST |
| 31.16 | 0.02 | 1.45 | 0.74 | 1.80 | 0.00 | 0.00% | 0.02 | 0 | 1,410 | 0.50 | 0.24 | 0.06 | -0.02 | 5/5/2026 | 5/7/2026 1:58:46 PM EST |
| 32.00 | 0.15 | 0.50 | 0.33 | 0.48 | -0.02 | -4.00% | 0.01 | 5 | 523 | 0.54 | 0.20 | 0.06 | -0.02 | 5/7/2026 | 5/7/2026 1:58:46 PM EST |
| 33.00 | 0.01 | 0.35 | 0.18 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 157 | 0.53 | 0.15 | 0.05 | -0.01 | 5/6/2026 | 5/7/2026 1:58:46 PM EST |
| 34.00 | 0.00 | 0.59 | 0.30 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.69 | 0.12 | 0.04 | -0.01 | 5/5/2026 | 5/7/2026 1:58:46 PM EST |
| 34.16 | 0.02 | 0.37 | 0.20 | 0.01 | -0.39 | -97.50% | 0.01 | 1 | 594 | 0.46 | 0.09 | 0.04 | -0.01 | 5/7/2026 | 5/7/2026 1:58:46 PM EST |
| 35.00 | 0.01 | 0.10 | 0.06 | 0.10 | +0.03 | +42.86% | 0.00 | 2 | 267 | 0.39 | 0.07 | 0.03 | -0.01 | 5/7/2026 | 5/7/2026 1:58:46 PM EST |
| 36.00 | 0.00 | 0.30 | 0.15 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.65 | 0.06 | 0.03 | -0.01 | 5/6/2026 | 5/7/2026 1:58:46 PM EST |
| 37.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 5 | 1.38 | 0.06 | 0.02 | -0.01 | 5/7/2026 1:58:46 PM EST | |||
| 38.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 680 | 0.73 | 0.03 | 0.01 | 0.00 | 5/7/2026 1:58:46 PM EST | |||
| 39.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 1.49 | 0.03 | 0.01 | 0.00 | 5/7/2026 1:58:46 PM EST | |||
| 39.16 | 0.00 | 0.90 | 0.45 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 313 | 1.07 | 0.02 | 0.01 | 0.00 | 5/6/2026 | 5/7/2026 1:58:46 PM EST |
| 40.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 1.54 | 0.02 | 0.01 | 0.00 | 5/7/2026 1:58:46 PM EST | |||
| 41.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 1.58 | 0.02 | 0.01 | 0.00 | 5/7/2026 1:58:46 PM EST | |||
| 42.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.63 | 0.01 | 0.01 | 0.00 | 5/5/2026 | 5/7/2026 1:58:46 PM EST |
| 43.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.67 | 0.01 | 0.00 | 0.00 | 5/7/2026 1:58:46 PM EST | |||
| 44.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.71 | 0.01 | 0.00 | 0.00 | 5/7/2026 1:58:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 11 | 2.51 | 0.00 | 0.00 | 0.00 | 5/7/2026 1:58:46 PM EST | |||
| 4.16 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 153 | 2.13 | 0.00 | 0.00 | 0.00 | 5/7/2026 1:58:46 PM EST | |||
| 8.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 6 | 1.51 | 0.00 | 0.00 | 0.00 | 5/7/2026 1:58:46 PM EST | |||
| 9.16 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 995 | 1.42 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 5/7/2026 1:58:46 PM EST |
| 11.00 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 55 | 1.25 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 5/7/2026 1:58:46 PM EST |
| 12.16 | 0.01 | 0.15 | 0.08 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 628 | 1.17 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 1:58:46 PM EST |
| 14.16 | 0.00 | 0.07 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,404 | 1.01 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 1:58:46 PM EST |
| 16.00 | 0.01 | 0.09 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 357 | 0.76 | -0.01 | 0.01 | 0.00 | 5/6/2026 | 5/7/2026 1:58:46 PM EST |
| 17.16 | 0.01 | 0.12 | 0.07 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 630 | 0.68 | -0.03 | 0.01 | 0.00 | 5/6/2026 | 5/7/2026 1:58:46 PM EST |
| 19.16 | 0.05 | 0.24 | 0.15 | 0.25 | +0.15 | +150.00% | 0.01 | 2 | 721 | 0.66 | -0.07 | 0.02 | -0.01 | 5/7/2026 | 5/7/2026 1:58:46 PM EST |
| 21.00 | 0.07 | 0.55 | 0.31 | 0.35 | -0.07 | -16.67% | 0.01 | 1 | 80 | 0.73 | -0.13 | 0.03 | -0.01 | 5/7/2026 | 5/7/2026 1:58:46 PM EST |
| 21.16 | 0.10 | 0.45 | 0.28 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 536 | 0.60 | -0.14 | 0.03 | -0.01 | 5/6/2026 | 5/7/2026 1:58:46 PM EST |
| 22.00 | 0.11 | 0.77 | 0.44 | 0.50 | -0.02 | -3.85% | 0.02 | 7 | 187 | 0.60 | -0.17 | 0.04 | -0.02 | 5/7/2026 | 5/7/2026 1:58:46 PM EST |
| 23.00 | 0.34 | 0.95 | 0.65 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 28 | 0.62 | -0.22 | 0.05 | -0.02 | 5/4/2026 | 5/7/2026 1:58:46 PM EST |
| 24.00 | 0.41 | 1.09 | 0.75 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 131 | 0.56 | -0.27 | 0.05 | -0.02 | 5/6/2026 | 5/7/2026 1:58:46 PM EST |
| 24.16 | 0.70 | 2.45 | 1.58 | 0.72 | 0.00 | 0.00% | 0.07 | 0 | 410 | 0.82 | -0.28 | 0.06 | -0.02 | 5/6/2026 | 5/7/2026 1:58:46 PM EST |
| 25.00 | 0.75 | 1.60 | 1.18 | 1.20 | +0.27 | +29.04% | 0.05 | 18 | 895 | 0.59 | -0.33 | 0.06 | -0.03 | 5/7/2026 | 5/7/2026 1:58:46 PM EST |
| 26.00 | 0.83 | 2.54 | 1.69 | 1.40 | 0.00 | 0.00% | 0.07 | 0 | 153 | 0.62 | -0.40 | 0.07 | -0.03 | 5/6/2026 | 5/7/2026 1:58:46 PM EST |
| 26.16 | 0.88 | 3.65 | 2.27 | 1.95 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.77 | -0.41 | 0.07 | -0.03 | 4/6/2026 | 5/7/2026 1:58:46 PM EST |
| 27.00 | 1.60 | 2.40 | 2.00 | 2.15 | +0.55 | +34.38% | 0.07 | 54 | 277 | 0.54 | -0.47 | 0.07 | -0.03 | 5/7/2026 | 5/7/2026 1:58:46 PM EST |
| 28.00 | 0.67 | 3.00 | 1.84 | 1.80 | 0.00 | 0.00% | 0.07 | 0 | 91 | 1.19 | -0.54 | 0.07 | -0.03 | 5/5/2026 | 5/7/2026 1:58:46 PM EST |
| 29.00 | 2.14 | 5.40 | 3.77 | 3.51 | 0.00 | 0.00% | 0.13 | 0 | 3 | 1.20 | -0.61 | 0.07 | -0.02 | 5/5/2026 | 5/7/2026 1:58:46 PM EST |
| 29.16 | 1.33 | 5.50 | 3.42 | 3.70 | 0.00 | 0.00% | 0.12 | 0 | 55 | 1.20 | -0.63 | 0.07 | -0.02 | 4/13/2026 | 5/7/2026 1:58:46 PM EST |
| 30.00 | 2.05 | 6.10 | 4.08 | 3.00 | 0.00 | 0.00% | 0.14 | 0 | 60 | 1.22 | -0.69 | 0.07 | -0.02 | 5/5/2026 | 5/7/2026 1:58:46 PM EST |
| 31.00 | 3.30 | 6.85 | 5.08 | 4.80 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.24 | -0.75 | 0.06 | -0.02 | 4/22/2026 | 5/7/2026 1:58:46 PM EST |
| 31.16 | 3.50 | 7.00 | 5.25 | % | 0.17 | 0 | 5 | 1.25 | -0.76 | 0.06 | -0.02 | 5/7/2026 1:58:46 PM EST | |||
| 32.00 | 3.80 | 7.75 | 5.78 | % | 0.18 | 0 | 0 | 1.30 | -0.80 | 0.06 | -0.02 | 5/7/2026 1:58:46 PM EST | |||
| 33.00 | 4.70 | 8.75 | 6.73 | % | 0.20 | 0 | 0 | 1.30 | -0.85 | 0.05 | -0.01 | 5/7/2026 1:58:46 PM EST | |||
| 34.00 | 5.75 | 9.70 | 7.73 | % | 0.23 | 0 | 0 | 1.41 | -0.88 | 0.04 | -0.01 | 5/7/2026 1:58:46 PM EST | |||
| 34.16 | 6.05 | 9.85 | 7.95 | % | 0.23 | 0 | 1 | 1.42 | -0.91 | 0.04 | -0.01 | 5/7/2026 1:58:46 PM EST | |||
| 35.00 | 6.85 | 10.65 | 8.75 | 8.72 | 0.00 | 0.00% | 0.25 | 0 | 230 | 1.42 | -0.93 | 0.03 | -0.01 | 4/15/2026 | 5/7/2026 1:58:46 PM EST |
| 36.00 | 7.65 | 11.65 | 9.65 | 10.11 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.53 | -0.94 | 0.03 | -0.01 | 3/23/2026 | 5/7/2026 1:58:46 PM EST |
| 37.00 | 8.80 | 12.65 | 10.73 | 11.02 | 0.00 | 0.00% | 0.29 | 0 | 18 | 1.58 | -0.94 | 0.02 | -0.01 | 3/23/2026 | 5/7/2026 1:58:46 PM EST |
| 38.00 | 9.80 | 13.65 | 11.73 | 12.05 | 0.00 | 0.00% | 0.31 | 0 | 50 | 1.64 | -0.97 | 0.01 | 0.00 | 3/23/2026 | 5/7/2026 1:58:46 PM EST |
| 39.00 | 10.75 | 14.65 | 12.70 | % | 0.33 | 0 | 0 | 1.70 | -0.97 | 0.01 | 0.00 | 5/7/2026 1:58:46 PM EST | |||
| 39.16 | 10.95 | 14.80 | 12.88 | % | 0.33 | 0 | 1 | 1.71 | -0.98 | 0.01 | 0.00 | 5/7/2026 1:58:46 PM EST | |||
| 40.00 | 11.60 | 15.60 | 13.60 | % | 0.34 | 0 | 0 | 1.76 | -0.98 | 0.01 | 0.00 | 5/7/2026 1:58:46 PM EST | |||
| 41.00 | 12.45 | 16.60 | 14.53 | % | 0.35 | 0 | 0 | 1.82 | -0.98 | 0.01 | 0.00 | 5/7/2026 1:58:46 PM EST | |||
| 42.00 | 13.75 | 17.60 | 15.68 | % | 0.37 | 0 | 0 | 1.87 | -0.99 | 0.01 | 0.00 | 5/7/2026 1:58:46 PM EST | |||
| 43.00 | 14.75 | 18.60 | 16.68 | % | 0.39 | 0 | 0 | 1.92 | -0.99 | 0.00 | 0.00 | 5/7/2026 1:58:46 PM EST | |||
| 44.00 | 15.70 | 19.60 | 17.65 | % | 0.40 | 0 | 0 | 1.97 | -0.99 | 0.00 | 0.00 | 5/7/2026 1:58:46 PM EST |