Options Chain for ZIM INTEGRATED SHIPPING SERV SHS (ZIM) - $25.57 as of 5/15/2026 8:28:37 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 | 8.50 | 12.75 | 10.63 | % | 0.71 | 0 | 0 | 2.39 | 0.96 | 0.01 | -0.01 | 5/15/2026 4:00:04 PM EST | |||
| 16.00 | 7.80 | 11.75 | 9.78 | % | 0.61 | 0 | 0 | 2.18 | 0.95 | 0.01 | -0.01 | 5/15/2026 4:00:04 PM EST | |||
| 17.00 | 6.80 | 10.80 | 8.80 | % | 0.52 | 0 | 0 | 2.00 | 0.93 | 0.02 | -0.01 | 5/15/2026 4:00:04 PM EST | |||
| 18.00 | 5.85 | 9.85 | 7.85 | % | 0.44 | 0 | 0 | 1.84 | 0.90 | 0.02 | -0.01 | 5/15/2026 4:00:04 PM EST | |||
| 19.00 | 4.95 | 8.95 | 6.95 | % | 0.37 | 0 | 0 | 1.70 | 0.87 | 0.03 | -0.02 | 5/15/2026 4:00:04 PM EST | |||
| 20.00 | 4.10 | 8.05 | 6.08 | % | 0.30 | 0 | 0 | 1.57 | 0.83 | 0.03 | -0.02 | 5/15/2026 4:00:04 PM EST | |||
| 21.00 | 3.25 | 7.20 | 5.23 | % | 0.25 | 0 | 0 | 1.46 | 0.80 | 0.04 | -0.02 | 5/15/2026 4:00:04 PM EST | |||
| 22.00 | 2.44 | 6.40 | 4.42 | % | 0.20 | 0 | 0 | 1.36 | 0.76 | 0.04 | -0.03 | 5/15/2026 4:00:04 PM EST | |||
| 23.00 | 1.68 | 5.60 | 3.64 | % | 0.16 | 0 | 0 | 1.26 | 0.71 | 0.05 | -0.03 | 5/15/2026 4:00:04 PM EST | |||
| 24.00 | 0.93 | 4.85 | 2.89 | % | 0.12 | 0 | 0 | 1.18 | 0.66 | 0.05 | -0.03 | 5/15/2026 4:00:04 PM EST | |||
| 25.00 | 0.23 | 4.20 | 2.22 | % | 0.09 | 0 | 0 | 1.12 | 0.60 | 0.06 | -0.03 | 5/15/2026 4:00:04 PM EST | |||
| 26.00 | 0.01 | 3.75 | 1.88 | % | 0.07 | 0 | 0 | 1.11 | 0.54 | 0.06 | -0.03 | 5/15/2026 4:00:04 PM EST | |||
| 27.00 | 0.00 | 3.30 | 1.65 | % | 0.06 | 0 | 0 | 1.09 | 0.48 | 0.06 | -0.03 | 5/15/2026 4:00:04 PM EST | |||
| 28.00 | 0.00 | 1.53 | 0.77 | % | 0.03 | 0 | 0 | 0.67 | 0.43 | 0.06 | -0.03 | 5/15/2026 4:00:04 PM EST | |||
| 29.00 | 0.25 | 2.68 | 1.47 | % | 0.05 | 0 | 0 | 0.71 | 0.37 | 0.06 | -0.03 | 5/15/2026 4:00:04 PM EST | |||
| 30.00 | 0.25 | 1.17 | 0.71 | % | 0.02 | 0 | 0 | 0.55 | 0.33 | 0.06 | -0.03 | 5/15/2026 4:00:04 PM EST | |||
| 31.00 | 0.15 | 2.35 | 1.25 | % | 0.04 | 0 | 0 | 0.77 | 0.28 | 0.05 | -0.03 | 5/15/2026 4:00:04 PM EST | |||
| 32.00 | 0.08 | 2.27 | 1.18 | % | 0.04 | 0 | 0 | 0.79 | 0.24 | 0.05 | -0.03 | 5/15/2026 4:00:04 PM EST | |||
| 33.00 | 0.01 | 2.22 | 1.12 | % | 0.03 | 0 | 0 | 0.78 | 0.21 | 0.04 | -0.02 | 5/15/2026 4:00:04 PM EST | |||
| 34.00 | 0.01 | 1.90 | 0.96 | % | 0.03 | 0 | 0 | 0.78 | 0.18 | 0.04 | -0.02 | 5/15/2026 4:00:04 PM EST | |||
| 35.00 | 0.00 | 2.16 | 1.08 | % | 0.03 | 0 | 0 | 1.39 | 0.14 | 0.03 | -0.02 | 5/15/2026 4:00:04 PM EST | |||
| 36.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.44 | 0.11 | 0.03 | -0.02 | 5/15/2026 4:00:04 PM EST | |||
| 37.00 | 0.00 | 2.14 | 1.07 | % | 0.03 | 0 | 0 | 1.49 | 0.09 | 0.03 | -0.01 | 5/15/2026 4:00:04 PM EST | |||
| 38.00 | 0.00 | 2.14 | 1.07 | % | 0.03 | 0 | 0 | 1.55 | 0.08 | 0.02 | -0.01 | 5/15/2026 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 | 2.14 | 1.07 | % | 0.07 | 0 | 0 | 2.38 | -0.04 | 0.01 | -0.01 | 5/15/2026 4:00:04 PM EST | |||
| 16.00 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 2.20 | -0.05 | 0.01 | -0.01 | 5/15/2026 4:00:04 PM EST | |||
| 17.00 | 0.00 | 2.18 | 1.09 | % | 0.06 | 0 | 0 | 2.03 | -0.07 | 0.02 | -0.01 | 5/15/2026 4:00:04 PM EST | |||
| 18.00 | 0.00 | 2.23 | 1.12 | % | 0.06 | 0 | 0 | 1.88 | -0.10 | 0.02 | -0.01 | 5/15/2026 4:00:04 PM EST | |||
| 19.00 | 0.00 | 2.30 | 1.15 | % | 0.06 | 0 | 0 | 1.74 | -0.13 | 0.03 | -0.02 | 5/15/2026 4:00:04 PM EST | |||
| 20.00 | 0.00 | 0.59 | 0.30 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.84 | -0.17 | 0.03 | -0.02 | 5/12/2026 | 5/15/2026 4:00:04 PM EST |
| 21.00 | 0.00 | 2.57 | 1.29 | % | 0.06 | 0 | 0 | 1.53 | -0.20 | 0.04 | -0.02 | 5/15/2026 4:00:04 PM EST | |||
| 22.00 | 0.00 | 2.74 | 1.37 | % | 0.06 | 0 | 0 | 1.44 | -0.24 | 0.04 | -0.03 | 5/15/2026 4:00:04 PM EST | |||
| 23.00 | 0.00 | 2.94 | 1.47 | % | 0.06 | 0 | 0 | 1.35 | -0.29 | 0.05 | -0.03 | 5/15/2026 4:00:04 PM EST | |||
| 24.00 | 0.00 | 3.20 | 1.60 | % | 0.07 | 0 | 0 | 1.28 | -0.34 | 0.05 | -0.03 | 5/15/2026 4:00:04 PM EST | |||
| 25.00 | 1.43 | 3.30 | 2.37 | 1.74 | -0.11 | -5.95% | 0.09 | 3 | 3 | 0.87 | -0.40 | 0.06 | -0.03 | 5/15/2026 | 5/15/2026 4:00:04 PM EST |
| 26.00 | 0.06 | 4.15 | 2.11 | % | 0.08 | 0 | 0 | 1.24 | -0.46 | 0.06 | -0.03 | 5/15/2026 4:00:04 PM EST | |||
| 27.00 | 0.53 | 4.80 | 2.67 | % | 0.10 | 0 | 0 | 1.22 | -0.52 | 0.06 | -0.03 | 5/15/2026 4:00:04 PM EST | |||
| 28.00 | 1.19 | 5.45 | 3.32 | % | 0.12 | 0 | 0 | 1.23 | -0.57 | 0.06 | -0.03 | 5/15/2026 4:00:04 PM EST | |||
| 29.00 | 1.94 | 6.20 | 4.07 | % | 0.14 | 0 | 0 | 1.26 | -0.63 | 0.06 | -0.03 | 5/15/2026 4:00:04 PM EST | |||
| 30.00 | 2.78 | 7.05 | 4.92 | % | 0.16 | 0 | 0 | 1.29 | -0.67 | 0.06 | -0.03 | 5/15/2026 4:00:04 PM EST | |||
| 31.00 | 3.70 | 7.95 | 5.83 | % | 0.19 | 0 | 0 | 1.34 | -0.72 | 0.05 | -0.03 | 5/15/2026 4:00:04 PM EST | |||
| 32.00 | 4.65 | 8.85 | 6.75 | % | 0.21 | 0 | 0 | 1.39 | -0.76 | 0.05 | -0.03 | 5/15/2026 4:00:04 PM EST | |||
| 33.00 | 5.60 | 9.85 | 7.73 | % | 0.23 | 0 | 0 | 1.45 | -0.79 | 0.04 | -0.02 | 5/15/2026 4:00:04 PM EST | |||
| 34.00 | 6.50 | 10.80 | 8.65 | % | 0.25 | 0 | 0 | 1.51 | -0.82 | 0.04 | -0.02 | 5/15/2026 4:00:04 PM EST | |||
| 35.00 | 7.55 | 11.75 | 9.65 | % | 0.28 | 0 | 0 | 1.58 | -0.86 | 0.03 | -0.02 | 5/15/2026 4:00:04 PM EST | |||
| 36.00 | 8.55 | 12.75 | 10.65 | % | 0.30 | 0 | 0 | 1.63 | -0.89 | 0.03 | -0.02 | 5/15/2026 4:00:04 PM EST | |||
| 37.00 | 9.55 | 13.75 | 11.65 | % | 0.31 | 0 | 0 | 1.70 | -0.91 | 0.03 | -0.01 | 5/15/2026 4:00:04 PM EST | |||
| 38.00 | 10.55 | 14.75 | 12.65 | % | 0.33 | 0 | 0 | 1.76 | -0.92 | 0.02 | -0.01 | 5/15/2026 4:00:04 PM EST |