Options Chain for ZIM INTEGRATED SHIPPING SERV SHS (ZIM) - $24.56 as of 7/27/2026 9:39:45 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 | 8.00 | 11.80 | 9.90 | % | 0.66 | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 16.00 | 7.40 | 10.85 | 9.13 | % | 0.57 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 17.00 | 6.15 | 9.90 | 8.03 | % | 0.47 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 18.00 | 5.20 | 9.00 | 7.10 | % | 0.39 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 19.00 | 4.30 | 8.10 | 6.20 | % | 0.33 | 0 | 0 | 2.14 | 0.97 | 0.06 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 20.00 | 3.90 | 7.25 | 5.58 | % | 0.28 | 0 | 0 | 2.00 | 0.88 | 0.07 | -0.01 | 7/27/2026 4:00:04 PM EST | |||
| 21.00 | 2.38 | 6.45 | 4.42 | % | 0.21 | 0 | 0 | 1.87 | 0.79 | 0.07 | -0.01 | 7/27/2026 4:00:04 PM EST | |||
| 22.00 | 1.61 | 5.50 | 3.56 | % | 0.16 | 0 | 0 | 1.75 | 0.71 | 0.08 | -0.02 | 7/27/2026 4:00:04 PM EST | |||
| 23.00 | 0.88 | 4.85 | 2.87 | % | 0.12 | 0 | 0 | 1.63 | 0.62 | 0.08 | -0.02 | 7/27/2026 4:00:04 PM EST | |||
| 24.00 | 0.12 | 4.10 | 2.11 | % | 0.09 | 0 | 0 | 1.50 | 0.54 | 0.08 | -0.02 | 7/27/2026 4:00:04 PM EST | |||
| 25.00 | 0.00 | 3.45 | 1.73 | 1.50 | 0.00 | 0.00% | 0.07 | 0 | 40 | 1.41 | 0.46 | 0.08 | -0.02 | 7/22/2026 | 7/27/2026 4:00:04 PM EST |
| 26.00 | 0.60 | 3.30 | 1.95 | 0.90 | -0.84 | -48.28% | 0.07 | 2 | 62 | 0.71 | 0.39 | 0.07 | -0.02 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 27.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 0.68 | 0.32 | 0.07 | -0.02 | 7/27/2026 4:00:04 PM EST | |||
| 28.00 | 0.00 | 1.85 | 0.93 | 0.65 | 0.00 | 0.00% | 0.03 | 0 | 33 | 1.09 | 0.26 | 0.06 | -0.02 | 7/24/2026 | 7/27/2026 4:00:04 PM EST |
| 29.00 | 0.01 | 2.55 | 1.28 | 0.35 | 0.00 | 0.00% | 0.04 | 0 | 21 | 0.92 | 0.22 | 0.05 | -0.02 | 7/23/2026 | 7/27/2026 4:00:04 PM EST |
| 30.00 | 0.00 | 2.43 | 1.22 | % | 0.04 | 0 | 0 | 1.58 | 0.17 | 0.05 | -0.02 | 7/27/2026 4:00:04 PM EST | |||
| 31.00 | 0.00 | 2.34 | 1.17 | % | 0.04 | 0 | 0 | 1.63 | 0.14 | 0.04 | -0.01 | 7/27/2026 4:00:04 PM EST | |||
| 32.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.94 | 0.11 | 0.03 | -0.01 | 7/27/2026 4:00:04 PM EST | |||
| 33.00 | 0.00 | 2.24 | 1.12 | % | 0.03 | 0 | 0 | 1.74 | 0.09 | 0.03 | -0.01 | 7/27/2026 4:00:04 PM EST | |||
| 34.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.29 | 0.07 | 0.02 | -0.01 | 7/27/2026 4:00:04 PM EST | |||
| 35.00 | 0.00 | 2.18 | 1.09 | % | 0.03 | 0 | 0 | 1.85 | 0.05 | 0.02 | -0.01 | 7/27/2026 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 | 2.19 | 1.10 | % | 0.07 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 16.00 | 0.00 | 2.25 | 1.13 | % | 0.07 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 17.00 | 0.00 | 2.33 | 1.17 | % | 0.07 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 18.00 | 0.00 | 2.45 | 1.23 | % | 0.07 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 19.00 | 0.00 | 2.62 | 1.31 | % | 0.07 | 0 | 0 | 1.84 | -0.03 | 0.06 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 20.00 | 0.00 | 2.80 | 1.40 | % | 0.07 | 0 | 0 | 1.72 | -0.12 | 0.07 | -0.01 | 7/27/2026 4:00:04 PM EST | |||
| 21.00 | 0.03 | 3.05 | 1.54 | % | 0.07 | 0 | 0 | 0.92 | -0.21 | 0.07 | -0.01 | 7/27/2026 4:00:04 PM EST | |||
| 22.00 | 0.00 | 3.30 | 1.65 | 0.55 | 0.00 | 0.00% | 0.07 | 0 | 1 | 1.52 | -0.29 | 0.08 | -0.02 | 7/21/2026 | 7/27/2026 4:00:04 PM EST |
| 23.00 | 0.00 | 3.60 | 1.80 | % | 0.08 | 0 | 0 | 1.43 | -0.38 | 0.08 | -0.02 | 7/27/2026 4:00:04 PM EST | |||
| 24.00 | 0.00 | 3.55 | 1.78 | % | 0.07 | 0 | 0 | 1.20 | -0.46 | 0.08 | -0.02 | 7/27/2026 4:00:04 PM EST | |||
| 25.00 | 0.01 | 3.90 | 1.96 | 2.57 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.11 | -0.54 | 0.08 | -0.02 | 7/15/2026 | 7/27/2026 4:00:04 PM EST |
| 26.00 | 0.52 | 4.45 | 2.49 | % | 0.10 | 0 | 0 | 1.07 | -0.61 | 0.07 | -0.02 | 7/27/2026 4:00:04 PM EST | |||
| 27.00 | 1.19 | 5.30 | 3.25 | % | 0.12 | 0 | 0 | 1.13 | -0.68 | 0.07 | -0.02 | 7/27/2026 4:00:04 PM EST | |||
| 28.00 | 1.97 | 6.00 | 3.99 | % | 0.14 | 0 | 0 | 1.11 | -0.74 | 0.06 | -0.02 | 7/27/2026 4:00:04 PM EST | |||
| 29.00 | 3.75 | 7.00 | 5.38 | % | 0.19 | 0 | 0 | 1.21 | -0.78 | 0.05 | -0.02 | 7/27/2026 4:00:04 PM EST | |||
| 30.00 | 4.65 | 7.95 | 6.30 | % | 0.21 | 0 | 0 | 1.27 | -0.83 | 0.05 | -0.02 | 7/27/2026 4:00:04 PM EST | |||
| 31.00 | 5.60 | 8.90 | 7.25 | % | 0.23 | 0 | 0 | 1.33 | -0.86 | 0.04 | -0.01 | 7/27/2026 4:00:04 PM EST | |||
| 32.00 | 6.50 | 9.85 | 8.18 | % | 0.26 | 0 | 0 | 1.39 | -0.89 | 0.03 | -0.01 | 7/27/2026 4:00:04 PM EST | |||
| 33.00 | 7.65 | 10.85 | 9.25 | % | 0.28 | 0 | 0 | 1.46 | -0.91 | 0.03 | -0.01 | 7/27/2026 4:00:04 PM EST | |||
| 34.00 | 8.65 | 11.80 | 10.23 | % | 0.30 | 0 | 0 | 1.50 | -0.93 | 0.02 | -0.01 | 7/27/2026 4:00:04 PM EST | |||
| 35.00 | 9.65 | 12.80 | 11.23 | % | 0.32 | 0 | 0 | 1.57 | -0.95 | 0.02 | -0.01 | 7/27/2026 4:00:04 PM EST |