Options Chain for ZIM INTEGRATED SHIPPING SERV SHS (ZIM) - $26.28 as of 5/4/2026 9:45:36 AM 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 | 16.10 | 19.60 | 17.85 | % | 1.98 | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 10.00 | 15.40 | 18.65 | 17.03 | % | 1.70 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 11.00 | 14.05 | 17.65 | 15.85 | % | 1.44 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 12.00 | 13.85 | 16.65 | 15.25 | % | 1.27 | 0 | 3 | 2.46 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 13.00 | 12.60 | 15.65 | 14.13 | % | 1.09 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 14.00 | 11.65 | 14.65 | 13.15 | % | 0.94 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 15.00 | 10.70 | 13.70 | 12.20 | % | 0.81 | 0 | 0 | 1.92 | 0.99 | 0.01 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 16.00 | 9.70 | 12.75 | 11.23 | % | 0.70 | 0 | 0 | 1.78 | 0.98 | 0.01 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 17.00 | 8.75 | 11.75 | 10.25 | % | 0.60 | 0 | 0 | 1.63 | 0.95 | 0.02 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 18.00 | 7.50 | 10.85 | 9.18 | % | 0.51 | 0 | 0 | 1.52 | 0.93 | 0.02 | -0.01 | 5/1/2026 3:59:56 PM EST | |||
| 19.00 | 7.15 | 9.85 | 8.50 | % | 0.45 | 0 | 82 | 1.38 | 0.90 | 0.02 | -0.01 | 5/1/2026 3:59:56 PM EST | |||
| 20.00 | 6.40 | 7.50 | 6.95 | 7.10 | 0.00 | 0.00% | 0.35 | 0 | 235 | 0.62 | 0.87 | 0.03 | -0.01 | 5/1/2026 | 5/1/2026 3:59:56 PM EST |
| 21.00 | 5.50 | 8.10 | 6.80 | % | 0.32 | 0 | 483 | 0.79 | 0.83 | 0.04 | -0.01 | 5/1/2026 3:59:56 PM EST | |||
| 22.00 | 3.40 | 7.30 | 5.35 | 5.50 | 0.00 | 0.00% | 0.24 | 0 | 57 | 1.13 | 0.80 | 0.04 | -0.01 | 4/20/2026 | 5/1/2026 3:59:56 PM EST |
| 23.00 | 3.40 | 6.45 | 4.93 | 4.17 | 0.00 | 0.00% | 0.21 | 0 | 39 | 1.04 | 0.74 | 0.05 | -0.01 | 4/30/2026 | 5/1/2026 3:59:56 PM EST |
| 24.00 | 2.80 | 4.75 | 3.78 | 3.70 | 0.00 | 0.00% | 0.16 | 0 | 116 | 0.52 | 0.69 | 0.06 | -0.01 | 4/20/2026 | 5/1/2026 3:59:56 PM EST |
| 25.00 | 2.75 | 3.90 | 3.33 | 2.53 | 0.00 | 0.00% | 0.13 | 0 | 270 | 0.55 | 0.63 | 0.06 | -0.01 | 4/29/2026 | 5/1/2026 3:59:56 PM EST |
| 26.00 | 2.10 | 2.50 | 2.30 | 2.22 | 0.00 | 0.00% | 0.09 | 0 | 139 | 0.44 | 0.56 | 0.07 | -0.01 | 5/1/2026 | 5/1/2026 3:59:56 PM EST |
| 27.00 | 1.09 | 2.32 | 1.71 | 1.74 | 0.00 | 0.00% | 0.06 | 0 | 99 | 0.41 | 0.49 | 0.08 | -0.01 | 5/1/2026 | 5/1/2026 3:59:56 PM EST |
| 28.00 | 1.15 | 3.00 | 2.08 | 1.15 | 0.00 | 0.00% | 0.07 | 0 | 209 | 0.57 | 0.41 | 0.08 | -0.01 | 5/1/2026 | 5/1/2026 3:59:56 PM EST |
| 29.00 | 0.65 | 1.00 | 0.83 | 0.85 | 0.00 | 0.00% | 0.03 | 0 | 437 | 0.36 | 0.32 | 0.08 | -0.01 | 4/29/2026 | 5/1/2026 3:59:56 PM EST |
| 30.00 | 0.39 | 0.75 | 0.57 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 1,501 | 0.35 | 0.24 | 0.07 | -0.01 | 5/1/2026 | 5/1/2026 3:59:56 PM EST |
| 31.00 | 0.22 | 0.72 | 0.47 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 196 | 0.37 | 0.17 | 0.06 | -0.01 | 4/27/2026 | 5/1/2026 3:59:56 PM EST |
| 32.00 | 0.18 | 0.70 | 0.44 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 267 | 0.40 | 0.12 | 0.05 | -0.01 | 4/27/2026 | 5/1/2026 3:59:56 PM EST |
| 33.00 | 0.00 | 2.33 | 1.17 | % | 0.04 | 0 | 35 | 0.92 | 0.11 | 0.04 | -0.01 | 5/1/2026 3:59:56 PM EST | |||
| 34.00 | 0.00 | 2.33 | 1.17 | % | 0.03 | 0 | 0 | 0.97 | 0.09 | 0.04 | -0.01 | 5/1/2026 3:59:56 PM EST | |||
| 35.00 | 0.01 | 0.06 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 136 | 0.29 | 0.04 | 0.02 | 0.00 | 4/9/2026 | 5/1/2026 3:59:56 PM EST |
| 36.00 | 0.00 | 2.21 | 1.11 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 27 | 1.04 | 0.04 | 0.02 | 0.00 | 3/26/2026 | 5/1/2026 3:59:56 PM EST |
| 37.00 | 0.00 | 2.18 | 1.09 | % | 0.03 | 0 | 0 | 1.07 | 0.03 | 0.02 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 38.00 | 0.00 | 0.45 | 0.23 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.32 | 0.01 | 0.01 | 0.00 | 3/27/2026 | 5/1/2026 3:59:56 PM EST |
| 39.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.14 | 0.01 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 40.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 10 | 0.71 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 41.00 | 0.00 | 2.14 | 1.07 | % | 0.03 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 42.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 43.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 44.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 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 | 1.10 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 10.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 100 | 1.08 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 11.00 | 0.00 | 2.15 | 1.08 | % | 0.10 | 0 | 7 | 2.48 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 12.00 | 0.00 | 2.16 | 1.08 | % | 0.09 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 13.00 | 0.00 | 0.14 | 0.07 | % | 0.01 | 0 | 2 | 0.92 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 14.00 | 0.00 | 2.20 | 1.10 | % | 0.08 | 0 | 5 | 1.96 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 15.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 295 | 0.82 | -0.01 | 0.01 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 16.00 | 0.00 | 1.80 | 0.90 | 0.12 | 0.00 | 0.00% | 0.06 | 0 | 2,073 | 1.51 | -0.02 | 0.01 | 0.00 | 4/15/2026 | 5/1/2026 3:59:56 PM EST |
| 17.00 | 0.05 | 0.21 | 0.13 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 570 | 0.59 | -0.05 | 0.02 | 0.00 | 4/28/2026 | 5/1/2026 3:59:56 PM EST |
| 18.00 | 0.01 | 0.45 | 0.23 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 475 | 0.55 | -0.07 | 0.02 | -0.01 | 4/14/2026 | 5/1/2026 3:59:56 PM EST |
| 19.00 | 0.16 | 0.55 | 0.36 | % | 0.02 | 0 | 50 | 0.60 | -0.10 | 0.02 | -0.01 | 5/1/2026 3:59:56 PM EST | |||
| 20.00 | 0.01 | 0.75 | 0.38 | 0.57 | 0.00 | 0.00% | 0.02 | 0 | 318 | 0.49 | -0.13 | 0.03 | -0.01 | 4/7/2026 | 5/1/2026 3:59:56 PM EST |
| 21.00 | 0.40 | 0.85 | 0.63 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 437 | 0.57 | -0.17 | 0.04 | -0.01 | 4/23/2026 | 5/1/2026 3:59:56 PM EST |
| 22.00 | 0.00 | 1.40 | 0.70 | 0.90 | 0.00 | 0.00% | 0.03 | 0 | 14 | 0.73 | -0.20 | 0.04 | -0.01 | 4/9/2026 | 5/1/2026 3:59:56 PM EST |
| 23.00 | 0.34 | 1.30 | 0.82 | 1.00 | 0.00 | 0.00% | 0.04 | 0 | 29 | 0.47 | -0.26 | 0.05 | -0.01 | 4/24/2026 | 5/1/2026 3:59:56 PM EST |
| 24.00 | 0.61 | 1.88 | 1.25 | 0.99 | 0.00 | 0.00% | 0.05 | 0 | 282 | 0.50 | -0.31 | 0.06 | -0.01 | 5/1/2026 | 5/1/2026 3:59:56 PM EST |
| 25.00 | 1.14 | 2.00 | 1.57 | 1.39 | 0.00 | 0.00% | 0.06 | 0 | 6,477 | 0.49 | -0.37 | 0.06 | -0.01 | 5/1/2026 | 5/1/2026 3:59:56 PM EST |
| 26.00 | 1.15 | 2.22 | 1.69 | 1.80 | 0.00 | 0.00% | 0.07 | 0 | 114 | 0.41 | -0.44 | 0.07 | -0.01 | 4/28/2026 | 5/1/2026 3:59:56 PM EST |
| 27.00 | 1.41 | 3.05 | 2.23 | 2.67 | 0.00 | 0.00% | 0.08 | 0 | 379 | 0.42 | -0.51 | 0.08 | -0.01 | 4/2/2026 | 5/1/2026 3:59:56 PM EST |
| 28.00 | 0.86 | 4.95 | 2.91 | % | 0.10 | 0 | 178 | 0.88 | -0.59 | 0.08 | -0.01 | 5/1/2026 3:59:56 PM EST | |||
| 29.00 | 1.50 | 5.50 | 3.50 | 3.17 | 0.00 | 0.00% | 0.12 | 0 | 90 | 0.86 | -0.68 | 0.08 | -0.01 | 4/16/2026 | 5/1/2026 3:59:56 PM EST |
| 30.00 | 4.20 | 5.30 | 4.75 | 4.50 | 0.00 | 0.00% | 0.16 | 0 | 334 | 0.53 | -0.76 | 0.07 | -0.01 | 4/30/2026 | 5/1/2026 3:59:56 PM EST |
| 31.00 | 3.05 | 7.15 | 5.10 | % | 0.16 | 0 | 221 | 0.92 | -0.83 | 0.06 | -0.01 | 5/1/2026 3:59:56 PM EST | |||
| 32.00 | 3.90 | 8.00 | 5.95 | % | 0.19 | 0 | 16 | 0.95 | -0.88 | 0.05 | -0.01 | 5/1/2026 3:59:56 PM EST | |||
| 33.00 | 5.80 | 8.90 | 7.35 | % | 0.22 | 0 | 17 | 0.99 | -0.89 | 0.04 | -0.01 | 5/1/2026 3:59:56 PM EST | |||
| 34.00 | 6.35 | 9.85 | 8.10 | % | 0.24 | 0 | 0 | 1.03 | -0.91 | 0.04 | -0.01 | 5/1/2026 3:59:56 PM EST | |||
| 35.00 | 8.65 | 9.80 | 9.23 | 8.40 | 0.00 | 0.00% | 0.26 | 0 | 823 | 0.83 | -0.96 | 0.02 | 0.00 | 4/15/2026 | 5/1/2026 3:59:56 PM EST |
| 36.00 | 8.30 | 11.75 | 10.03 | % | 0.28 | 0 | 0 | 1.11 | -0.96 | 0.02 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 37.00 | 9.30 | 12.75 | 11.03 | 11.11 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.16 | -0.97 | 0.02 | 0.00 | 3/23/2026 | 5/1/2026 3:59:56 PM EST |
| 38.00 | 10.30 | 13.75 | 12.03 | % | 0.32 | 0 | 0 | 1.20 | -0.99 | 0.01 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 39.00 | 11.30 | 14.75 | 13.03 | % | 0.33 | 0 | 0 | 1.24 | -0.99 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 40.00 | 12.30 | 15.75 | 14.03 | % | 0.35 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 41.00 | 13.30 | 16.75 | 15.03 | % | 0.37 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 42.00 | 14.30 | 17.75 | 16.03 | % | 0.38 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 43.00 | 15.30 | 18.70 | 17.00 | % | 0.40 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 44.00 | 16.30 | 19.70 | 18.00 | % | 0.41 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST |