Options Chain for ZIM INTEGRATED SHIPPING SERV SHS (ZIM) - $24.56 as of 7/28/2026 3:52:29 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 | 8.90 | 11.35 | 10.13 | % | 0.68 | 0 | 0 | 8.02 | 1.00 | 0.00 | 0.00 | 7/28/2026 12:58:55 PM EST | |||
| 16.00 | 7.95 | 9.55 | 8.75 | 8.60 | 0.00 | 0.00% | 0.55 | 0 | 2 | 5.85 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 12:58:55 PM EST |
| 17.00 | 5.65 | 9.35 | 7.50 | % | 0.44 | 0 | 0 | 6.64 | 1.00 | 0.00 | 0.00 | 7/28/2026 12:58:55 PM EST | |||
| 18.00 | 5.60 | 7.35 | 6.48 | 6.44 | -0.18 | -2.72% | 0.36 | 1 | 1 | 4.38 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 12:58:55 PM EST |
| 19.00 | 4.70 | 6.30 | 5.50 | 5.53 | -0.12 | -2.13% | 0.29 | 1 | 1 | 3.79 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 12:58:55 PM EST |
| 20.00 | 2.43 | 6.35 | 4.39 | 4.67 | 0.00 | 0.00% | 0.22 | 0 | 2 | 4.80 | 0.98 | 0.02 | -0.01 | 7/27/2026 | 7/28/2026 12:58:55 PM EST |
| 20.50 | 3.40 | 4.65 | 4.03 | 4.26 | 0.00 | 0.00% | 0.20 | 0 | 1 | 2.84 | 0.97 | 0.03 | -0.03 | 7/27/2026 | 7/28/2026 12:58:55 PM EST |
| 21.00 | 2.93 | 4.00 | 3.47 | % | 0.17 | 0 | 0 | 2.39 | 0.94 | 0.05 | -0.04 | 7/28/2026 12:58:55 PM EST | |||
| 21.50 | 2.44 | 4.65 | 3.55 | % | 0.17 | 0 | 0 | 3.69 | 0.91 | 0.07 | -0.06 | 7/28/2026 12:58:55 PM EST | |||
| 22.00 | 2.00 | 2.73 | 2.37 | 3.68 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.57 | 0.85 | 0.10 | -0.09 | 7/24/2026 | 7/28/2026 12:58:55 PM EST |
| 22.50 | 1.45 | 2.42 | 1.94 | % | 0.09 | 0 | 0 | 1.62 | 0.80 | 0.13 | -0.10 | 7/28/2026 12:58:55 PM EST | |||
| 23.00 | 0.00 | 3.35 | 1.68 | 2.05 | 0.00 | 0.00% | 0.07 | 0 | 22 | 3.10 | 0.72 | 0.14 | -0.13 | 7/13/2026 | 7/28/2026 12:58:55 PM EST |
| 23.50 | 0.70 | 1.50 | 1.10 | % | 0.05 | 0 | 0 | 1.25 | 0.64 | 0.17 | -0.14 | 7/28/2026 12:58:55 PM EST | |||
| 24.00 | 0.10 | 2.90 | 1.50 | 0.62 | -0.96 | -60.76% | 0.06 | 1 | 7 | 3.14 | 0.56 | 0.18 | -0.14 | 7/28/2026 | 7/28/2026 12:58:55 PM EST |
| 24.50 | 0.13 | 0.47 | 0.30 | 0.29 | -0.28 | -49.13% | 0.01 | 4 | 78 | 0.47 | 0.46 | 0.19 | -0.14 | 7/28/2026 | 7/28/2026 12:58:55 PM EST |
| 25.00 | 0.10 | 0.30 | 0.20 | 0.20 | -0.08 | -28.58% | 0.01 | 33 | 1,525 | 0.54 | 0.37 | 0.18 | -0.13 | 7/28/2026 | 7/28/2026 12:58:55 PM EST |
| 25.50 | 0.05 | 0.06 | 0.06 | 0.05 | -0.09 | -64.29% | 0.00 | 10 | 431 | 0.46 | 0.29 | 0.16 | -0.12 | 7/28/2026 | 7/28/2026 12:58:55 PM EST |
| 26.00 | 0.00 | 0.13 | 0.07 | 0.04 | -0.01 | -20.00% | 0.00 | 3 | 640 | 0.49 | 0.22 | 0.14 | -0.10 | 7/28/2026 | 7/28/2026 12:58:55 PM EST |
| 26.50 | 0.00 | 0.02 | 0.01 | 0.02 | -0.16 | -88.89% | 0.00 | 1 | 191 | 0.52 | 0.17 | 0.12 | -0.09 | 7/28/2026 | 7/28/2026 12:58:55 PM EST |
| 27.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.08 | -72.73% | 0.00 | 2 | 64 | 0.77 | 0.12 | 0.09 | -0.07 | 7/28/2026 | 7/28/2026 12:58:55 PM EST |
| 27.50 | 0.00 | 1.43 | 0.72 | 0.09 | 0.00 | 0.00% | 0.03 | 0 | 10 | 2.91 | 0.08 | 0.07 | -0.05 | 7/23/2026 | 7/28/2026 12:58:55 PM EST |
| 28.00 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.87 | 0.05 | 0.05 | -0.04 | 7/24/2026 | 7/28/2026 12:58:55 PM EST |
| 28.50 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 4.04 | 0.03 | 0.04 | -0.03 | 7/28/2026 12:58:55 PM EST | |||
| 29.00 | 0.00 | 1.20 | 0.60 | 1.08 | 0.00 | 0.00% | 0.02 | 0 | 3 | 3.07 | 0.02 | 0.02 | -0.02 | 7/10/2026 | 7/28/2026 12:58:55 PM EST |
| 29.50 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 4.34 | 0.01 | 0.02 | -0.01 | 7/28/2026 12:58:55 PM EST | |||
| 30.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.12 | 0.01 | 0.01 | -0.01 | 7/1/2026 | 7/28/2026 12:58:55 PM EST |
| 31.00 | 0.00 | 1.06 | 0.53 | 2.19 | 0.00 | 0.00% | 0.02 | 0 | 8 | 3.40 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 7/28/2026 12:58:55 PM EST |
| 32.00 | 0.00 | 2.12 | 1.06 | % | 0.03 | 0 | 0 | 4.98 | 0.00 | 0.00 | 0.00 | 7/28/2026 12:58:55 PM EST | |||
| 33.00 | 0.00 | 2.12 | 1.06 | % | 0.03 | 0 | 0 | 5.21 | 0.00 | 0.00 | 0.00 | 7/28/2026 12:58:55 PM EST | |||
| 34.00 | 0.00 | 2.12 | 1.06 | % | 0.03 | 0 | 0 | 5.44 | 0.00 | 0.00 | 0.00 | 7/28/2026 12:58:55 PM EST | |||
| 35.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 58 | 1.87 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 12:58:55 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 7/28/2026 12:58:55 PM EST | |||
| 16.00 | 0.00 | 2.10 | 1.05 | % | 0.07 | 0 | 0 | 7.25 | 0.00 | 0.00 | 0.00 | 7/28/2026 12:58:55 PM EST | |||
| 17.00 | 0.00 | 2.12 | 1.06 | % | 0.06 | 0 | 0 | 6.61 | 0.00 | 0.00 | 0.00 | 7/28/2026 12:58:55 PM EST | |||
| 18.00 | 0.00 | 2.14 | 1.07 | % | 0.06 | 0 | 0 | 6.01 | 0.00 | 0.00 | 0.00 | 7/28/2026 12:58:55 PM EST | |||
| 19.00 | 0.00 | 2.14 | 1.07 | % | 0.06 | 0 | 0 | 5.41 | 0.00 | 0.00 | 0.00 | 7/28/2026 12:58:55 PM EST | |||
| 20.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 5 | 4.83 | -0.02 | 0.02 | -0.01 | 7/20/2026 | 7/28/2026 12:58:55 PM EST |
| 20.50 | 0.00 | 2.16 | 1.08 | % | 0.05 | 0 | 0 | 4.56 | -0.03 | 0.03 | -0.03 | 7/28/2026 12:58:55 PM EST | |||
| 21.00 | 0.00 | 2.16 | 1.08 | 0.31 | 0.00 | 0.00% | 0.05 | 0 | 3 | 4.27 | -0.06 | 0.05 | -0.04 | 7/21/2026 | 7/28/2026 12:58:55 PM EST |
| 21.50 | 0.00 | 2.17 | 1.09 | % | 0.05 | 0 | 0 | 4.00 | -0.09 | 0.07 | -0.06 | 7/28/2026 12:58:55 PM EST | |||
| 22.00 | 0.00 | 0.07 | 0.04 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.78 | -0.15 | 0.10 | -0.09 | 7/23/2026 | 7/28/2026 12:58:55 PM EST |
| 22.50 | 0.00 | 2.18 | 1.09 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 75 | 3.45 | -0.20 | 0.13 | -0.10 | 7/27/2026 | 7/28/2026 12:58:55 PM EST |
| 23.00 | 0.05 | 0.09 | 0.07 | 0.06 | -0.04 | -40.00% | 0.00 | 14 | 97 | 0.49 | -0.28 | 0.14 | -0.13 | 7/28/2026 | 7/28/2026 12:58:55 PM EST |
| 23.50 | 0.02 | 0.31 | 0.17 | 0.15 | +0.03 | +25.00% | 0.01 | 5 | 241 | 0.46 | -0.36 | 0.17 | -0.14 | 7/28/2026 | 7/28/2026 12:58:55 PM EST |
| 24.00 | 0.20 | 0.35 | 0.28 | 0.30 | +0.11 | +57.90% | 0.01 | 14 | 570 | 0.44 | -0.44 | 0.18 | -0.14 | 7/28/2026 | 7/28/2026 12:58:55 PM EST |
| 24.50 | 0.30 | 2.62 | 1.46 | 0.50 | +0.14 | +38.89% | 0.06 | 3 | 110 | 1.43 | -0.54 | 0.19 | -0.14 | 7/28/2026 | 7/28/2026 12:58:55 PM EST |
| 25.00 | 0.00 | 2.89 | 1.45 | 0.74 | 0.00 | 0.00% | 0.06 | 0 | 70 | 2.73 | -0.63 | 0.18 | -0.13 | 7/24/2026 | 7/28/2026 12:58:55 PM EST |
| 25.50 | 0.00 | 3.20 | 1.60 | 0.75 | 0.00 | 0.00% | 0.06 | 0 | 1 | 2.74 | -0.71 | 0.16 | -0.12 | 7/24/2026 | 7/28/2026 12:58:55 PM EST |
| 26.00 | 1.15 | 2.07 | 1.61 | 1.08 | 0.00 | 0.00% | 0.06 | 0 | 166 | 0.99 | -0.78 | 0.14 | -0.10 | 7/24/2026 | 7/28/2026 12:58:55 PM EST |
| 26.50 | 1.45 | 2.60 | 2.03 | % | 0.08 | 0 | 0 | 1.18 | -0.83 | 0.12 | -0.09 | 7/28/2026 12:58:55 PM EST | |||
| 27.00 | 1.78 | 4.65 | 3.22 | 1.95 | 0.00 | 0.00% | 0.12 | 0 | 0 | 3.25 | -0.88 | 0.09 | -0.07 | 7/2/2026 | 7/28/2026 12:58:55 PM EST |
| 27.50 | 2.26 | 5.20 | 3.73 | % | 0.14 | 0 | 0 | 3.37 | -0.92 | 0.07 | -0.05 | 7/28/2026 12:58:55 PM EST | |||
| 28.00 | 2.96 | 5.70 | 4.33 | 4.00 | 0.00 | 0.00% | 0.15 | 0 | 2 | 3.52 | -0.95 | 0.05 | -0.04 | 7/6/2026 | 7/28/2026 12:58:55 PM EST |
| 28.50 | 2.22 | 6.20 | 4.21 | % | 0.15 | 0 | 0 | 3.80 | -0.97 | 0.04 | -0.03 | 7/28/2026 12:58:55 PM EST | |||
| 29.00 | 2.70 | 6.70 | 4.70 | 3.45 | 0.00 | 0.00% | 0.16 | 0 | 0 | 3.95 | -0.98 | 0.02 | -0.02 | 7/2/2026 | 7/28/2026 12:58:55 PM EST |
| 29.50 | 4.25 | 7.20 | 5.73 | % | 0.19 | 0 | 0 | 4.09 | -0.99 | 0.02 | -0.01 | 7/28/2026 12:58:55 PM EST | |||
| 30.00 | 3.70 | 7.70 | 5.70 | % | 0.19 | 0 | 0 | 4.23 | -0.99 | 0.01 | -0.01 | 7/28/2026 12:58:55 PM EST | |||
| 31.00 | 4.70 | 8.70 | 6.70 | % | 0.22 | 0 | 0 | 4.50 | -1.00 | 0.00 | 0.00 | 7/28/2026 12:58:55 PM EST | |||
| 32.00 | 5.70 | 9.70 | 7.70 | % | 0.24 | 0 | 0 | 4.74 | -1.00 | 0.00 | 0.00 | 7/28/2026 12:58:55 PM EST | |||
| 33.00 | 7.95 | 10.70 | 9.33 | % | 0.28 | 0 | 0 | 4.97 | -1.00 | 0.00 | 0.00 | 7/28/2026 12:58:55 PM EST | |||
| 34.00 | 7.70 | 11.70 | 9.70 | % | 0.29 | 0 | 0 | 5.20 | -1.00 | 0.00 | 0.00 | 7/28/2026 12:58:55 PM EST | |||
| 35.00 | 9.75 | 12.70 | 11.23 | % | 0.32 | 0 | 0 | 5.40 | -1.00 | 0.00 | 0.00 | 7/28/2026 12:58:55 PM EST |