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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 22.50 | 26.00 | 24.25 | 23.90 | +13.08 | +120.89% | 8.08 | 2 | 0 | 7.45 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:40 PM EST |
| 5.00 | 20.50 | 24.00 | 22.25 | 21.85 | +5.15 | +30.84% | 4.45 | 1 | 0 | 3.97 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:40 PM EST |
| 8.00 | 17.45 | 21.00 | 19.23 | 12.13 | 0.00 | 0.00% | 2.40 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 3/16/2026 3:59:40 PM EST |
| 10.00 | 15.80 | 19.00 | 17.40 | 18.70 | 0.00 | 0.00% | 1.74 | 0 | 40 | 2.20 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 3/16/2026 3:59:40 PM EST |
| 13.00 | 12.80 | 16.00 | 14.40 | 10.20 | 0.00 | 0.00% | 1.11 | 0 | 299 | 1.63 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 3/16/2026 3:59:40 PM EST |
| 15.00 | 11.15 | 13.00 | 12.08 | 12.70 | 0.00 | 0.00% | 0.81 | 0 | 247 | 1.11 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:40 PM EST |
| 17.00 | 8.85 | 12.00 | 10.43 | 10.60 | 0.00 | 0.00% | 0.61 | 0 | 202 | 1.16 | 0.99 | 0.02 | 0.00 | 3/13/2026 | 3/16/2026 3:59:40 PM EST |
| 20.00 | 6.45 | 8.00 | 7.23 | 7.18 | -0.32 | -4.27% | 0.36 | 12 | 900 | 0.68 | 0.86 | 0.04 | 0.00 | 3/16/2026 | 3/16/2026 3:59:40 PM EST |
| 21.00 | 5.00 | 7.25 | 6.13 | 8.30 | 0.00 | 0.00% | 0.29 | 0 | 10 | 0.66 | 0.83 | 0.04 | 0.00 | 3/2/2026 | 3/16/2026 3:59:40 PM EST |
| 22.00 | 4.20 | 7.20 | 5.70 | 6.25 | 0.00 | 0.00% | 0.26 | 0 | 147 | 0.83 | 0.82 | 0.07 | 0.00 | 3/12/2026 | 3/16/2026 3:59:40 PM EST |
| 23.00 | 3.35 | 5.20 | 4.28 | % | 0.19 | 0 | 0 | 0.50 | 0.72 | 0.05 | 0.00 | 3/16/2026 3:59:40 PM EST | |||
| 24.00 | 2.58 | 5.95 | 4.27 | 5.05 | 0.00 | 0.00% | 0.18 | 0 | 5 | 0.71 | 0.66 | 0.05 | 0.00 | 3/10/2026 | 3/16/2026 3:59:40 PM EST |
| 25.00 | 2.90 | 3.95 | 3.43 | 3.89 | 0.00 | 0.00% | 0.14 | 0 | 271 | 0.40 | 0.61 | 0.06 | 0.00 | 3/13/2026 | 3/16/2026 3:59:40 PM EST |
| 26.00 | 1.90 | 3.75 | 2.83 | 2.78 | -0.87 | -23.84% | 0.11 | 5 | 17 | 0.39 | 0.55 | 0.06 | -0.01 | 3/16/2026 | 3/16/2026 3:59:40 PM EST |
| 27.00 | 0.45 | 4.00 | 2.23 | 2.37 | -1.63 | -40.75% | 0.08 | 71 | 431 | 0.36 | 0.48 | 0.06 | -0.01 | 3/16/2026 | 3/16/2026 3:59:40 PM EST |
| 28.00 | 0.95 | 2.75 | 1.85 | 1.87 | -0.29 | -13.43% | 0.07 | 1,336 | 181 | 0.36 | 0.41 | 0.06 | 0.00 | 3/16/2026 | 3/16/2026 3:59:40 PM EST |
| 29.00 | 0.63 | 2.18 | 1.41 | 0.97 | -0.02 | -2.02% | 0.05 | 1 | 6 | 0.34 | 0.34 | 0.06 | 0.00 | 3/16/2026 | 3/16/2026 3:59:40 PM EST |
| 30.00 | 0.60 | 1.11 | 0.86 | 0.86 | -0.22 | -20.37% | 0.03 | 18 | 249 | 0.30 | 0.27 | 0.06 | 0.00 | 3/16/2026 | 3/16/2026 3:59:40 PM EST |
| 31.00 | 0.36 | 1.04 | 0.70 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 36 | 0.30 | 0.20 | 0.05 | 0.00 | 3/9/2026 | 3/16/2026 3:59:40 PM EST |
| 32.00 | 0.01 | 0.71 | 0.36 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.23 | 0.12 | 0.04 | 0.00 | 3/13/2026 | 3/16/2026 3:59:40 PM EST |
| 33.00 | 0.05 | 2.22 | 1.14 | % | 0.03 | 0 | 0 | 0.40 | 0.11 | 0.04 | 0.00 | 3/16/2026 3:59:40 PM EST | |||
| 34.00 | 0.05 | 0.30 | 0.18 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.25 | 0.06 | 0.03 | 0.00 | 2/23/2026 | 3/16/2026 3:59:40 PM EST |
| 35.00 | 0.04 | 0.10 | 0.07 | 0.06 | -0.06 | -50.00% | 0.00 | 1 | 409 | 0.23 | 0.03 | 0.02 | 0.00 | 3/16/2026 | 3/16/2026 3:59:40 PM EST |
| 36.00 | 0.00 | 1.25 | 0.63 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 28 | 0.58 | 0.02 | 0.01 | 0.00 | 3/9/2026 | 3/16/2026 3:59:40 PM EST |
| 37.00 | 0.01 | 1.10 | 0.56 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.37 | 0.03 | 0.01 | 0.00 | 1/26/2026 | 3/16/2026 3:59:40 PM EST |
| 38.00 | 0.00 | 0.18 | 0.09 | % | 0.00 | 0 | 0 | 0.37 | 0.01 | 0.00 | 0.00 | 3/16/2026 3:59:40 PM EST | |||
| 39.00 | 0.00 | 0.18 | 0.09 | % | 0.00 | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:40 PM EST | |||
| 40.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:40 PM EST | |||
| 41.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:40 PM EST | |||
| 42.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:40 PM EST | |||
| 43.00 | 0.00 | 2.14 | 1.07 | % | 0.02 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:40 PM EST | |||
| 44.00 | 0.00 | 2.14 | 1.07 | % | 0.02 | 0 | 0 | 0.91 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.04 | 0.02 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.37 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 3/16/2026 3:59:40 PM EST |
| 5.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:40 PM EST | |||
| 8.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.76 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 3/16/2026 3:59:40 PM EST |
| 10.00 | 0.00 | 0.09 | 0.05 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 414 | 0.68 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 3:59:40 PM EST |
| 13.00 | 0.02 | 0.20 | 0.11 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 319 | 0.54 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:40 PM EST |
| 15.00 | 0.18 | 0.52 | 0.35 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 1,258 | 0.60 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/16/2026 3:59:40 PM EST |
| 17.00 | 0.24 | 0.55 | 0.40 | 0.51 | +0.23 | +82.15% | 0.02 | 44 | 569 | 0.51 | -0.01 | 0.02 | 0.00 | 3/16/2026 | 3/16/2026 3:59:40 PM EST |
| 20.00 | 0.40 | 1.00 | 0.70 | 1.00 | +0.15 | +17.65% | 0.03 | 2 | 718 | 0.43 | -0.14 | 0.04 | 0.00 | 3/16/2026 | 3/16/2026 3:59:40 PM EST |
| 21.00 | 0.60 | 1.30 | 0.95 | 1.04 | 0.00 | 0.00% | 0.05 | 0 | 15 | 0.44 | -0.17 | 0.04 | 0.00 | 3/12/2026 | 3/16/2026 3:59:40 PM EST |
| 22.00 | 0.00 | 3.05 | 1.53 | 1.35 | 0.00 | 0.00% | 0.07 | 0 | 468 | 0.65 | -0.18 | 0.07 | 0.00 | 3/13/2026 | 3/16/2026 3:59:40 PM EST |
| 23.00 | 1.00 | 2.13 | 1.57 | 1.70 | +0.30 | +21.43% | 0.07 | 5 | 160 | 0.43 | -0.28 | 0.05 | 0.00 | 3/16/2026 | 3/16/2026 3:59:40 PM EST |
| 24.00 | 0.63 | 2.30 | 1.47 | 2.05 | +0.25 | +13.89% | 0.06 | 13 | 27 | 0.35 | -0.34 | 0.05 | 0.00 | 3/16/2026 | 3/16/2026 3:59:40 PM EST |
| 25.00 | 1.50 | 2.80 | 2.15 | 2.20 | 0.00 | 0.00% | 0.09 | 0 | 157 | 0.39 | -0.39 | 0.06 | 0.00 | 3/12/2026 | 3/16/2026 3:59:40 PM EST |
| 26.00 | 1.68 | 3.65 | 2.67 | 2.45 | 0.00 | 0.00% | 0.10 | 0 | 7 | 0.39 | -0.45 | 0.06 | -0.01 | 3/12/2026 | 3/16/2026 3:59:40 PM EST |
| 27.00 | 1.43 | 4.40 | 2.92 | 2.90 | 0.00 | 0.00% | 0.11 | 0 | 12 | 0.35 | -0.52 | 0.06 | -0.01 | 3/12/2026 | 3/16/2026 3:59:40 PM EST |
| 28.00 | 1.66 | 5.00 | 3.33 | 2.81 | 0.00 | 0.00% | 0.12 | 0 | 14 | 0.56 | -0.58 | 0.06 | 0.00 | 3/3/2026 | 3/16/2026 3:59:40 PM EST |
| 29.00 | 2.61 | 5.40 | 4.01 | % | 0.14 | 0 | 0 | 0.53 | -0.66 | 0.06 | 0.00 | 3/16/2026 3:59:40 PM EST | |||
| 30.00 | 3.60 | 5.40 | 4.50 | 3.80 | 0.00 | 0.00% | 0.15 | 0 | 58 | 0.43 | -0.73 | 0.06 | 0.00 | 3/6/2026 | 3/16/2026 3:59:40 PM EST |
| 31.00 | 4.65 | 6.40 | 5.53 | % | 0.18 | 0 | 0 | 0.47 | -0.80 | 0.05 | 0.00 | 3/16/2026 3:59:40 PM EST | |||
| 32.00 | 5.65 | 6.90 | 6.28 | 14.67 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.26 | -0.88 | 0.04 | 0.00 | 8/12/2025 | 3/16/2026 3:59:40 PM EST |
| 33.00 | 6.65 | 9.50 | 8.08 | 6.04 | 0.00 | 0.00% | 0.24 | 0 | 12 | 0.46 | -0.89 | 0.04 | 0.00 | 3/12/2026 | 3/16/2026 3:59:40 PM EST |
| 34.00 | 7.60 | 8.40 | 8.00 | 7.75 | +1.05 | +15.68% | 0.24 | 2 | 5 | 0.29 | -0.94 | 0.03 | 0.00 | 3/16/2026 | 3/16/2026 3:59:40 PM EST |
| 35.00 | 9.15 | 9.45 | 9.30 | 9.15 | +0.45 | +5.18% | 0.27 | 333 | 235 | 0.39 | -0.97 | 0.02 | 0.00 | 3/16/2026 | 3/16/2026 3:59:40 PM EST |
| 36.00 | 9.60 | 12.50 | 11.05 | % | 0.31 | 0 | 0 | 0.61 | -0.98 | 0.01 | 0.00 | 3/16/2026 3:59:40 PM EST | |||
| 37.00 | 10.60 | 13.50 | 12.05 | % | 0.33 | 0 | 0 | 0.56 | -0.97 | 0.01 | 0.00 | 3/16/2026 3:59:40 PM EST | |||
| 38.00 | 11.60 | 14.50 | 13.05 | % | 0.34 | 0 | 0 | 0.66 | -0.99 | 0.00 | 0.00 | 3/16/2026 3:59:40 PM EST | |||
| 39.00 | 12.60 | 15.50 | 14.05 | % | 0.36 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:40 PM EST | |||
| 40.00 | 13.60 | 16.50 | 15.05 | % | 0.38 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:40 PM EST | |||
| 41.00 | 14.60 | 17.50 | 16.05 | % | 0.39 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:40 PM EST | |||
| 42.00 | 15.60 | 18.50 | 17.05 | % | 0.41 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:40 PM EST | |||
| 43.00 | 16.60 | 19.50 | 18.05 | % | 0.42 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:40 PM EST | |||
| 44.00 | 17.60 | 20.50 | 19.05 | % | 0.43 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:40 PM EST |