Options Chain for ZIM INTEGRATED SHIPPING SERV SHS (ZIM) - $26.72 as of 3/16/2026 9:42:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 16.20 | 19.85 | 18.03 | % | 2.00 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:40 PM EST | |||
| 10.00 | 15.50 | 18.85 | 17.18 | 12.00 | 0.00 | 0.00% | 1.72 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 3/16/2026 3:59:40 PM EST |
| 11.00 | 14.60 | 17.85 | 16.23 | % | 1.48 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:40 PM EST | |||
| 12.00 | 13.85 | 16.80 | 15.33 | 8.94 | 0.00 | 0.00% | 1.28 | 0 | 5 | 2.04 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 3/16/2026 3:59:40 PM EST |
| 13.00 | 12.80 | 15.80 | 14.30 | 9.90 | 0.00 | 0.00% | 1.10 | 0 | 1 | 1.88 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 3/16/2026 3:59:40 PM EST |
| 14.00 | 11.00 | 14.80 | 12.90 | 13.65 | 0.00 | 0.00% | 0.92 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:40 PM EST |
| 15.00 | 11.05 | 13.80 | 12.43 | 14.00 | 0.00 | 0.00% | 0.83 | 0 | 101 | 1.59 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 3:59:40 PM EST |
| 16.00 | 9.80 | 12.80 | 11.30 | 5.00 | 0.00 | 0.00% | 0.71 | 0 | 2 | 1.46 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 3/16/2026 3:59:40 PM EST |
| 17.00 | 8.75 | 11.80 | 10.28 | 11.23 | 0.00 | 0.00% | 0.60 | 0 | 1 | 1.35 | 0.98 | 0.02 | 0.00 | 3/13/2026 | 3/16/2026 3:59:40 PM EST |
| 18.00 | 8.00 | 10.80 | 9.40 | 9.07 | -2.13 | -19.02% | 0.52 | 2 | 4 | 1.23 | 0.93 | 0.03 | 0.00 | 3/16/2026 | 3/16/2026 3:59:40 PM EST |
| 19.00 | 7.15 | 9.85 | 8.50 | 9.95 | 0.00 | 0.00% | 0.45 | 0 | 189 | 1.14 | 0.93 | 0.04 | 0.00 | 2/27/2026 | 3/16/2026 3:59:40 PM EST |
| 20.00 | 5.40 | 7.60 | 6.50 | 6.75 | -2.25 | -25.00% | 0.33 | 75 | 443 | 0.74 | 0.88 | 0.04 | 0.00 | 3/16/2026 | 3/16/2026 3:59:40 PM EST |
| 21.00 | 4.50 | 7.50 | 6.00 | 5.97 | -0.68 | -10.23% | 0.29 | 9 | 554 | 0.87 | 0.84 | 0.05 | 0.00 | 3/16/2026 | 3/16/2026 3:59:40 PM EST |
| 22.00 | 4.45 | 5.80 | 5.13 | 5.30 | -0.40 | -7.02% | 0.23 | 1 | 61 | 0.63 | 0.77 | 0.05 | -0.01 | 3/16/2026 | 3/16/2026 3:59:40 PM EST |
| 23.00 | 2.79 | 4.80 | 3.80 | 4.70 | 0.00 | 0.00% | 0.17 | 0 | 47 | 0.55 | 0.72 | 0.05 | -0.01 | 3/12/2026 | 3/16/2026 3:59:40 PM EST |
| 24.00 | 3.10 | 5.50 | 4.30 | 4.58 | 0.00 | 0.00% | 0.18 | 0 | 88 | 0.56 | 0.68 | 0.06 | -0.01 | 3/11/2026 | 3/16/2026 3:59:40 PM EST |
| 25.00 | 2.39 | 3.20 | 2.80 | 2.76 | -0.58 | -17.37% | 0.11 | 3 | 275 | 0.39 | 0.61 | 0.07 | -0.01 | 3/16/2026 | 3/16/2026 3:59:40 PM EST |
| 26.00 | 0.50 | 2.50 | 1.50 | 2.51 | 0.00 | 0.00% | 0.06 | 0 | 141 | 0.42 | 0.54 | 0.07 | -0.01 | 3/13/2026 | 3/16/2026 3:59:40 PM EST |
| 27.00 | 1.30 | 2.12 | 1.71 | 2.43 | 0.00 | 0.00% | 0.06 | 0 | 72 | 0.36 | 0.47 | 0.07 | -0.01 | 3/11/2026 | 3/16/2026 3:59:40 PM EST |
| 28.00 | 0.63 | 1.83 | 1.23 | 1.20 | -0.40 | -25.00% | 0.04 | 13 | 150 | 0.34 | 0.40 | 0.07 | -0.01 | 3/16/2026 | 3/16/2026 3:59:40 PM EST |
| 29.00 | 0.42 | 1.43 | 0.93 | 0.92 | -0.07 | -7.08% | 0.03 | 15 | 245 | 0.33 | 0.34 | 0.06 | -0.01 | 3/16/2026 | 3/16/2026 3:59:40 PM EST |
| 30.00 | 0.46 | 1.16 | 0.81 | 0.54 | -0.13 | -19.41% | 0.03 | 62 | 701 | 0.36 | 0.29 | 0.06 | -0.01 | 3/16/2026 | 3/16/2026 3:59:40 PM EST |
| 31.00 | 0.02 | 0.56 | 0.29 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 188 | 0.25 | 0.25 | 0.05 | -0.01 | 3/13/2026 | 3/16/2026 3:59:40 PM EST |
| 32.00 | 0.01 | 0.78 | 0.40 | 0.17 | -0.08 | -32.00% | 0.01 | 3 | 261 | 0.30 | 0.21 | 0.05 | -0.01 | 3/16/2026 | 3/16/2026 3:59:40 PM EST |
| 33.00 | 0.01 | 0.50 | 0.26 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.29 | 0.18 | 0.04 | -0.01 | 2/17/2026 | 3/16/2026 3:59:40 PM EST |
| 34.00 | 0.01 | 0.36 | 0.19 | % | 0.01 | 0 | 0 | 0.30 | 0.16 | 0.04 | -0.01 | 3/16/2026 3:59:40 PM EST | |||
| 35.00 | 0.01 | 0.10 | 0.06 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.27 | 0.14 | 0.03 | -0.01 | 3/4/2026 | 3/16/2026 3:59:40 PM EST |
| 36.00 | 0.00 | 1.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.61 | 0.08 | 0.03 | 0.00 | 2/19/2026 | 3/16/2026 3:59:40 PM EST |
| 37.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.64 | 0.07 | 0.02 | 0.00 | 3/16/2026 3:59:40 PM EST | |||
| 38.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.45 | 0.06 | 0.02 | 0.00 | 3/4/2026 | 3/16/2026 3:59:40 PM EST |
| 39.00 | 0.00 | 0.82 | 0.41 | % | 0.01 | 0 | 0 | 0.65 | 0.04 | 0.02 | 0.00 | 3/16/2026 3:59:40 PM EST | |||
| 40.00 | 0.00 | 0.17 | 0.09 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.46 | 0.04 | 0.01 | 0.00 | 3/11/2026 | 3/16/2026 3:59:40 PM EST |
| 41.00 | 0.00 | 1.03 | 0.52 | % | 0.01 | 0 | 0 | 0.75 | 0.03 | 0.01 | 0.00 | 3/16/2026 3:59:40 PM EST | |||
| 42.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.77 | 0.02 | 0.01 | 0.00 | 3/16/2026 3:59:40 PM EST | |||
| 43.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.79 | 0.02 | 0.01 | 0.00 | 3/16/2026 3:59:40 PM EST | |||
| 44.00 | 0.00 | 0.37 | 0.19 | % | 0.00 | 0 | 0 | 0.62 | 0.01 | 0.01 | 0.00 | 3/16/2026 3:59:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:40 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | % | 0.00 | 100 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:40 PM EST | |
| 11.00 | 0.00 | 0.22 | 0.11 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.94 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 3/16/2026 3:59:40 PM EST |
| 12.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:40 PM EST | |||
| 13.00 | 0.00 | 0.10 | 0.05 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.66 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 3/16/2026 3:59:40 PM EST |
| 14.00 | 0.00 | 2.00 | 1.00 | 0.37 | 0.00 | 0.00% | 0.07 | 0 | 5 | 1.44 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 3/16/2026 3:59:40 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 250 | 0.62 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:40 PM EST |
| 16.00 | 0.00 | 0.26 | 0.13 | 0.23 | +0.03 | +15.00% | 0.01 | 41 | 1,918 | 0.60 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:40 PM EST |
| 17.00 | 0.01 | 0.35 | 0.18 | 0.30 | +0.06 | +25.00% | 0.01 | 9 | 496 | 0.44 | -0.02 | 0.02 | 0.00 | 3/16/2026 | 3/16/2026 3:59:40 PM EST |
| 18.00 | 0.03 | 0.45 | 0.24 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 475 | 0.43 | -0.07 | 0.03 | 0.00 | 3/12/2026 | 3/16/2026 3:59:40 PM EST |
| 19.00 | 0.00 | 0.55 | 0.28 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.53 | -0.07 | 0.04 | 0.00 | 3/12/2026 | 3/16/2026 3:59:40 PM EST |
| 20.00 | 0.40 | 0.98 | 0.69 | 0.55 | 0.00 | 0.00% | 0.03 | 0 | 318 | 0.50 | -0.12 | 0.04 | 0.00 | 3/12/2026 | 3/16/2026 3:59:40 PM EST |
| 21.00 | 0.60 | 1.05 | 0.83 | 0.75 | 0.00 | 0.00% | 0.04 | 0 | 437 | 0.47 | -0.16 | 0.05 | 0.00 | 3/12/2026 | 3/16/2026 3:59:40 PM EST |
| 22.00 | 0.15 | 1.18 | 0.67 | 0.73 | 0.00 | 0.00% | 0.03 | 0 | 13 | 0.35 | -0.23 | 0.05 | -0.01 | 3/11/2026 | 3/16/2026 3:59:40 PM EST |
| 23.00 | 0.25 | 1.25 | 0.75 | 1.20 | +0.13 | +12.15% | 0.03 | 18 | 7 | 0.32 | -0.28 | 0.05 | -0.01 | 3/16/2026 | 3/16/2026 3:59:40 PM EST |
| 24.00 | 0.77 | 3.50 | 2.14 | 1.50 | +0.10 | +7.15% | 0.09 | 3 | 139 | 0.52 | -0.32 | 0.06 | -0.01 | 3/16/2026 | 3/16/2026 3:59:40 PM EST |
| 25.00 | 1.10 | 2.27 | 1.69 | 1.58 | -0.12 | -7.06% | 0.07 | 2,030 | 348 | 0.36 | -0.39 | 0.07 | -0.01 | 3/16/2026 | 3/16/2026 3:59:40 PM EST |
| 26.00 | 1.74 | 2.67 | 2.21 | 1.03 | 0.00 | 0.00% | 0.08 | 0 | 113 | 0.36 | -0.46 | 0.07 | -0.01 | 3/12/2026 | 3/16/2026 3:59:40 PM EST |
| 27.00 | 0.79 | 4.90 | 2.85 | 2.32 | 0.00 | 0.00% | 0.11 | 0 | 371 | 0.73 | -0.53 | 0.07 | -0.01 | 3/12/2026 | 3/16/2026 3:59:40 PM EST |
| 28.00 | 1.42 | 5.50 | 3.46 | 2.40 | 0.00 | 0.00% | 0.12 | 0 | 178 | 0.73 | -0.60 | 0.07 | -0.01 | 3/3/2026 | 3/16/2026 3:59:40 PM EST |
| 29.00 | 2.40 | 6.00 | 4.20 | 2.24 | 0.00 | 0.00% | 0.14 | 0 | 81 | 0.70 | -0.66 | 0.06 | -0.01 | 2/26/2026 | 3/16/2026 3:59:40 PM EST |
| 30.00 | 3.25 | 4.80 | 4.03 | 4.00 | 0.00 | 0.00% | 0.13 | 0 | 323 | 0.35 | -0.71 | 0.06 | -0.01 | 3/12/2026 | 3/16/2026 3:59:40 PM EST |
| 31.00 | 4.40 | 7.50 | 5.95 | 3.90 | 0.00 | 0.00% | 0.19 | 0 | 221 | 0.72 | -0.75 | 0.05 | -0.01 | 3/11/2026 | 3/16/2026 3:59:40 PM EST |
| 32.00 | 5.15 | 8.50 | 6.83 | 3.71 | 0.00 | 0.00% | 0.21 | 0 | 16 | 0.77 | -0.79 | 0.05 | -0.01 | 2/24/2026 | 3/16/2026 3:59:40 PM EST |
| 33.00 | 6.35 | 9.50 | 7.93 | 4.81 | 0.00 | 0.00% | 0.24 | 0 | 18 | 0.81 | -0.82 | 0.04 | -0.01 | 2/17/2026 | 3/16/2026 3:59:40 PM EST |
| 34.00 | 7.30 | 10.50 | 8.90 | % | 0.26 | 0 | 0 | 0.85 | -0.84 | 0.04 | -0.01 | 3/16/2026 3:59:40 PM EST | |||
| 35.00 | 8.60 | 11.40 | 10.00 | 8.80 | 0.00 | 0.00% | 0.29 | 0 | 627 | 0.88 | -0.86 | 0.03 | -0.01 | 3/13/2026 | 3/16/2026 3:59:40 PM EST |
| 36.00 | 9.40 | 12.50 | 10.95 | % | 0.30 | 0 | 0 | 0.93 | -0.92 | 0.03 | 0.00 | 3/16/2026 3:59:40 PM EST | |||
| 37.00 | 10.40 | 13.50 | 11.95 | % | 0.32 | 0 | 0 | 0.97 | -0.93 | 0.02 | 0.00 | 3/16/2026 3:59:40 PM EST | |||
| 38.00 | 11.10 | 14.50 | 12.80 | % | 0.34 | 0 | 0 | 1.01 | -0.94 | 0.02 | 0.00 | 3/16/2026 3:59:40 PM EST | |||
| 39.00 | 12.10 | 15.50 | 13.80 | % | 0.35 | 0 | 0 | 1.04 | -0.96 | 0.02 | 0.00 | 3/16/2026 3:59:40 PM EST | |||
| 40.00 | 13.10 | 16.50 | 14.80 | % | 0.37 | 0 | 0 | 1.07 | -0.96 | 0.01 | 0.00 | 3/16/2026 3:59:40 PM EST | |||
| 41.00 | 14.35 | 17.50 | 15.93 | % | 0.39 | 0 | 0 | 1.10 | -0.97 | 0.01 | 0.00 | 3/16/2026 3:59:40 PM EST | |||
| 42.00 | 15.35 | 18.50 | 16.93 | % | 0.40 | 0 | 0 | 1.14 | -0.98 | 0.01 | 0.00 | 3/16/2026 3:59:40 PM EST | |||
| 43.00 | 16.35 | 19.50 | 17.93 | % | 0.42 | 0 | 0 | 1.17 | -0.98 | 0.01 | 0.00 | 3/16/2026 3:59:40 PM EST | |||
| 44.00 | 17.05 | 20.50 | 18.78 | % | 0.43 | 0 | 0 | 1.19 | -0.99 | 0.01 | 0.00 | 3/16/2026 3:59:40 PM EST |