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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 19.65 | 23.80 | 21.73 | % | 7.24 | 0 | 0 | 9.25 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 5.00 | 18.60 | 21.80 | 20.20 | % | 4.04 | 0 | 0 | 5.86 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 8.00 | 16.15 | 18.80 | 17.48 | 19.75 | 0.00 | 0.00% | 2.19 | 0 | 1 | 4.03 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 7/27/2026 4:00:04 PM EST |
| 10.00 | 14.15 | 16.85 | 15.50 | 17.75 | 0.00 | 0.00% | 1.55 | 0 | 6 | 3.34 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 7/27/2026 4:00:04 PM EST |
| 13.00 | 11.00 | 13.85 | 12.43 | 11.73 | 0.00 | 0.00% | 0.96 | 0 | 11 | 2.56 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/27/2026 4:00:04 PM EST |
| 15.00 | 9.25 | 11.85 | 10.55 | 10.22 | 0.00 | 0.00% | 0.70 | 0 | 55 | 2.14 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 7/27/2026 4:00:04 PM EST |
| 16.00 | 7.10 | 10.90 | 9.00 | % | 0.56 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 17.00 | 7.10 | 9.90 | 8.50 | 6.59 | 0.00 | 0.00% | 0.50 | 0 | 10 | 1.81 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/27/2026 4:00:04 PM EST |
| 18.00 | 5.10 | 8.95 | 7.03 | % | 0.39 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 19.00 | 4.90 | 8.00 | 6.45 | % | 0.34 | 0 | 0 | 1.52 | 0.98 | 0.04 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 20.00 | 2.91 | 6.00 | 4.46 | 6.17 | 0.00 | 0.00% | 0.22 | 0 | 872 | 1.03 | 0.92 | 0.06 | 0.00 | 7/23/2026 | 7/27/2026 4:00:04 PM EST |
| 21.00 | 2.09 | 5.55 | 3.82 | 3.97 | 0.00 | 0.00% | 0.18 | 0 | 10 | 1.08 | 0.83 | 0.07 | -0.01 | 7/7/2026 | 7/27/2026 4:00:04 PM EST |
| 22.00 | 1.36 | 4.90 | 3.13 | 3.81 | 0.00 | 0.00% | 0.14 | 0 | 146 | 1.04 | 0.75 | 0.08 | -0.01 | 7/16/2026 | 7/27/2026 4:00:04 PM EST |
| 23.00 | 1.30 | 4.80 | 3.05 | 2.46 | 0.00 | 0.00% | 0.13 | 0 | 5 | 1.16 | 0.65 | 0.09 | -0.01 | 7/7/2026 | 7/27/2026 4:00:04 PM EST |
| 24.00 | 1.03 | 2.50 | 1.77 | 2.60 | 0.00 | 0.00% | 0.07 | 0 | 16 | 0.44 | 0.56 | 0.09 | -0.01 | 7/24/2026 | 7/27/2026 4:00:04 PM EST |
| 25.00 | 1.40 | 2.60 | 2.00 | 1.69 | 0.00 | 0.00% | 0.08 | 0 | 507 | 0.63 | 0.47 | 0.09 | -0.01 | 7/21/2026 | 7/27/2026 4:00:04 PM EST |
| 26.00 | 0.85 | 1.84 | 1.35 | 1.54 | 0.00 | 0.00% | 0.05 | 0 | 43 | 0.55 | 0.40 | 0.08 | -0.01 | 7/24/2026 | 7/27/2026 4:00:04 PM EST |
| 27.00 | 0.68 | 1.00 | 0.84 | 0.68 | -0.49 | -41.88% | 0.03 | 2 | 1,722 | 0.49 | 0.33 | 0.07 | -0.01 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 28.00 | 0.00 | 1.45 | 0.73 | 0.77 | 0.00 | 0.00% | 0.03 | 0 | 2,420 | 0.75 | 0.26 | 0.07 | -0.01 | 7/23/2026 | 7/27/2026 4:00:04 PM EST |
| 29.00 | 0.05 | 1.70 | 0.88 | 0.28 | -0.26 | -48.15% | 0.03 | 1 | 80 | 0.59 | 0.22 | 0.06 | -0.01 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 30.00 | 0.15 | 0.35 | 0.25 | 0.25 | -0.05 | -16.67% | 0.01 | 1 | 734 | 0.46 | 0.18 | 0.05 | -0.01 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 31.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 247 | 0.68 | 0.13 | 0.04 | -0.01 | 7/20/2026 | 7/27/2026 4:00:04 PM EST |
| 32.00 | 0.05 | 0.62 | 0.34 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 268 | 0.56 | 0.11 | 0.04 | -0.01 | 7/23/2026 | 7/27/2026 4:00:04 PM EST |
| 33.00 | 0.00 | 0.52 | 0.26 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.73 | 0.08 | 0.03 | -0.01 | 7/2/2026 | 7/27/2026 4:00:04 PM EST |
| 34.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 229 | 0.60 | 0.06 | 0.02 | -0.01 | 7/20/2026 | 7/27/2026 4:00:04 PM EST |
| 35.00 | 0.01 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 547 | 0.50 | 0.05 | 0.02 | -0.01 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 36.00 | 0.00 | 2.16 | 1.08 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 28 | 1.43 | 0.03 | 0.01 | 0.00 | 4/30/2026 | 7/27/2026 4:00:04 PM EST |
| 37.00 | 0.00 | 2.15 | 1.08 | 0.19 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.48 | 0.02 | 0.01 | 0.00 | 4/30/2026 | 7/27/2026 4:00:04 PM EST |
| 38.00 | 0.00 | 2.14 | 1.07 | % | 0.03 | 0 | 0 | 1.52 | 0.02 | 0.01 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 39.00 | 0.00 | 2.14 | 1.07 | 0.11 | 0.00 | 0.00% | 0.03 | 0 | 74 | 1.56 | 0.01 | 0.01 | 0.00 | 7/20/2026 | 7/27/2026 4:00:04 PM EST |
| 40.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 1.60 | 0.01 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 41.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 1.64 | 0.01 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 42.00 | 0.00 | 2.13 | 1.07 | 0.17 | 0.00 | 0.00% | 0.03 | 0 | 36 | 1.68 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 4:00:04 PM EST |
| 43.00 | 0.00 | 2.13 | 1.07 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 262 | 1.71 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/27/2026 4:00:04 PM EST |
| 44.00 | 0.00 | 2.13 | 1.07 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 46 | 1.75 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 1 | 2.32 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 5.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 8.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 109 | 1.31 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 7/27/2026 4:00:04 PM EST |
| 10.00 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 415 | 1.20 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/27/2026 4:00:04 PM EST |
| 13.00 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 344 | 0.90 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 7/27/2026 4:00:04 PM EST |
| 15.00 | 0.00 | 0.30 | 0.15 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 1,279 | 0.96 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/27/2026 4:00:04 PM EST |
| 16.00 | 0.00 | 2.17 | 1.09 | 0.29 | 0.00 | 0.00% | 0.07 | 0 | 1 | 1.79 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/27/2026 4:00:04 PM EST |
| 17.00 | 0.00 | 0.50 | 0.25 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 663 | 0.88 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/27/2026 4:00:04 PM EST |
| 18.00 | 0.00 | 2.26 | 1.13 | % | 0.06 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 19.00 | 0.00 | 2.35 | 1.18 | % | 0.06 | 0 | 0 | 1.39 | -0.02 | 0.04 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 20.00 | 0.00 | 0.52 | 0.26 | 0.35 | +0.04 | +12.91% | 0.01 | 1 | 612 | 0.58 | -0.08 | 0.06 | 0.00 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 21.00 | 0.00 | 1.45 | 0.73 | 0.84 | 0.00 | 0.00% | 0.03 | 0 | 102 | 0.81 | -0.17 | 0.07 | -0.01 | 7/6/2026 | 7/27/2026 4:00:04 PM EST |
| 22.00 | 0.44 | 1.00 | 0.72 | 0.66 | 0.00 | 0.00% | 0.03 | 0 | 492 | 0.45 | -0.25 | 0.08 | -0.01 | 7/23/2026 | 7/27/2026 4:00:04 PM EST |
| 23.00 | 0.62 | 1.17 | 0.90 | 1.00 | +0.10 | +11.12% | 0.04 | 10 | 270 | 0.39 | -0.35 | 0.09 | -0.01 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 24.00 | 0.70 | 2.00 | 1.35 | 1.31 | +0.22 | +20.19% | 0.06 | 100 | 88 | 0.39 | -0.44 | 0.09 | -0.01 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 25.00 | 1.75 | 4.35 | 3.05 | 1.56 | 0.00 | 0.00% | 0.12 | 0 | 307 | 0.70 | -0.53 | 0.09 | -0.01 | 7/24/2026 | 7/27/2026 4:00:04 PM EST |
| 26.00 | 1.90 | 4.75 | 3.33 | 2.90 | 0.00 | 0.00% | 0.13 | 0 | 61 | 0.58 | -0.60 | 0.08 | -0.01 | 7/10/2026 | 7/27/2026 4:00:04 PM EST |
| 27.00 | 2.50 | 5.45 | 3.98 | 2.60 | 0.00 | 0.00% | 0.15 | 0 | 1,006 | 1.02 | -0.67 | 0.07 | -0.01 | 7/23/2026 | 7/27/2026 4:00:04 PM EST |
| 28.00 | 2.05 | 6.25 | 4.15 | 4.14 | 0.00 | 0.00% | 0.15 | 0 | 46 | 1.05 | -0.74 | 0.07 | -0.01 | 6/16/2026 | 7/27/2026 4:00:04 PM EST |
| 29.00 | 3.65 | 7.00 | 5.33 | 3.56 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.05 | -0.78 | 0.06 | -0.01 | 4/17/2026 | 7/27/2026 4:00:04 PM EST |
| 30.00 | 4.95 | 8.00 | 6.48 | 6.55 | +2.18 | +49.89% | 0.22 | 1 | 58 | 0.59 | -0.82 | 0.05 | -0.01 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 31.00 | 5.80 | 9.00 | 7.40 | 5.80 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.19 | -0.87 | 0.04 | -0.01 | 7/1/2026 | 7/27/2026 4:00:04 PM EST |
| 32.00 | 6.65 | 9.95 | 8.30 | 5.52 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.24 | -0.89 | 0.04 | -0.01 | 5/7/2026 | 7/27/2026 4:00:04 PM EST |
| 33.00 | 7.65 | 10.95 | 9.30 | 9.65 | 0.00 | 0.00% | 0.28 | 0 | 2 | 1.30 | -0.92 | 0.03 | -0.01 | 7/6/2026 | 7/27/2026 4:00:04 PM EST |
| 34.00 | 8.60 | 11.90 | 10.25 | % | 0.30 | 0 | 2 | 1.34 | -0.94 | 0.02 | -0.01 | 7/27/2026 4:00:04 PM EST | |||
| 35.00 | 9.60 | 12.85 | 11.23 | 11.10 | 0.00 | 0.00% | 0.32 | 0 | 427 | 1.38 | -0.95 | 0.02 | -0.01 | 7/14/2026 | 7/27/2026 4:00:04 PM EST |
| 36.00 | 10.50 | 13.85 | 12.18 | % | 0.34 | 0 | 0 | 1.43 | -0.97 | 0.01 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 37.00 | 11.50 | 14.85 | 13.18 | % | 0.36 | 0 | 0 | 1.48 | -0.98 | 0.01 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 38.00 | 12.60 | 15.85 | 14.23 | 12.13 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.52 | -0.98 | 0.01 | 0.00 | 6/11/2026 | 7/27/2026 4:00:04 PM EST |
| 39.00 | 13.50 | 16.85 | 15.18 | % | 0.39 | 0 | 0 | 1.57 | -0.99 | 0.01 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 40.00 | 14.60 | 17.85 | 16.23 | % | 0.41 | 0 | 0 | 1.61 | -0.99 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 41.00 | 15.50 | 18.85 | 17.18 | % | 0.42 | 0 | 0 | 1.65 | -0.99 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 42.00 | 16.60 | 19.80 | 18.20 | % | 0.43 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 43.00 | 17.50 | 20.80 | 19.15 | % | 0.45 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 44.00 | 18.60 | 21.80 | 20.20 | % | 0.46 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST |