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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 22.70 | 25.60 | 24.15 | % | 8.05 | 0 | 0 | 7.70 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 5.00 | 20.30 | 23.60 | 21.95 | % | 4.39 | 0 | 0 | 4.23 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 8.00 | 17.70 | 20.55 | 19.13 | % | 2.39 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 10.00 | 15.80 | 18.55 | 17.18 | 16.45 | 0.00 | 0.00% | 1.72 | 0 | 1 | 2.29 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 5/1/2026 3:59:56 PM EST |
| 13.00 | 13.00 | 15.70 | 14.35 | % | 1.10 | 0 | 11 | 1.78 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 15.00 | 10.85 | 13.10 | 11.98 | 11.30 | 0.00 | 0.00% | 0.80 | 0 | 46 | 1.33 | 0.99 | 0.01 | 0.00 | 4/2/2026 | 5/1/2026 3:59:56 PM EST |
| 17.00 | 9.10 | 11.95 | 10.53 | % | 0.62 | 0 | 8 | 1.33 | 0.93 | 0.02 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 20.00 | 6.50 | 7.75 | 7.13 | 7.00 | 0.00 | 0.00% | 0.36 | 0 | 888 | 0.58 | 0.83 | 0.03 | -0.01 | 4/10/2026 | 5/1/2026 3:59:56 PM EST |
| 21.00 | 4.65 | 8.50 | 6.58 | 6.54 | 0.00 | 0.00% | 0.31 | 0 | 20 | 1.02 | 0.79 | 0.04 | -0.01 | 4/14/2026 | 5/1/2026 3:59:56 PM EST |
| 22.00 | 4.25 | 7.85 | 6.05 | 5.50 | 0.00 | 0.00% | 0.27 | 0 | 146 | 0.99 | 0.74 | 0.04 | -0.01 | 4/20/2026 | 5/1/2026 3:59:56 PM EST |
| 23.00 | 3.85 | 6.25 | 5.05 | 4.95 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.55 | 0.70 | 0.04 | -0.01 | 4/10/2026 | 5/1/2026 3:59:56 PM EST |
| 24.00 | 3.20 | 6.50 | 4.85 | % | 0.20 | 0 | 5 | 0.61 | 0.65 | 0.05 | -0.01 | 5/1/2026 3:59:56 PM EST | |||
| 25.00 | 2.19 | 4.45 | 3.32 | 4.09 | 0.00 | 0.00% | 0.13 | 0 | 277 | 0.44 | 0.60 | 0.05 | -0.01 | 4/20/2026 | 5/1/2026 3:59:56 PM EST |
| 26.00 | 1.99 | 3.50 | 2.75 | 2.99 | 0.00 | 0.00% | 0.11 | 0 | 29 | 0.42 | 0.55 | 0.05 | -0.01 | 4/7/2026 | 5/1/2026 3:59:56 PM EST |
| 27.00 | 2.00 | 2.80 | 2.40 | 1.39 | 0.00 | 0.00% | 0.09 | 0 | 821 | 0.43 | 0.49 | 0.06 | -0.01 | 4/30/2026 | 5/1/2026 3:59:56 PM EST |
| 28.00 | 0.39 | 4.25 | 2.32 | 1.87 | 0.00 | 0.00% | 0.08 | 0 | 2,314 | 0.47 | 0.44 | 0.06 | -0.01 | 4/29/2026 | 5/1/2026 3:59:56 PM EST |
| 29.00 | 1.08 | 2.13 | 1.61 | 1.35 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.41 | 0.37 | 0.06 | -0.01 | 5/1/2026 | 5/1/2026 3:59:56 PM EST |
| 30.00 | 0.80 | 1.20 | 1.00 | 1.17 | 0.00 | 0.00% | 0.03 | 0 | 410 | 0.35 | 0.31 | 0.06 | -0.01 | 5/1/2026 | 5/1/2026 3:59:56 PM EST |
| 31.00 | 0.35 | 1.52 | 0.94 | 0.80 | 0.00 | 0.00% | 0.03 | 0 | 28 | 0.37 | 0.25 | 0.05 | -0.01 | 4/28/2026 | 5/1/2026 3:59:56 PM EST |
| 32.00 | 0.35 | 0.60 | 0.48 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 61 | 0.32 | 0.19 | 0.05 | -0.01 | 5/1/2026 | 5/1/2026 3:59:56 PM EST |
| 33.00 | 0.00 | 0.65 | 0.33 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.35 | 0.16 | 0.04 | 0.00 | 4/29/2026 | 5/1/2026 3:59:56 PM EST |
| 34.00 | 0.01 | 1.25 | 0.63 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.36 | 0.11 | 0.04 | 0.00 | 4/29/2026 | 5/1/2026 3:59:56 PM EST |
| 35.00 | 0.01 | 0.07 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 430 | 0.23 | 0.06 | 0.02 | 0.00 | 5/1/2026 | 5/1/2026 3:59:56 PM EST |
| 36.00 | 0.00 | 1.11 | 0.56 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 28 | 0.58 | 0.05 | 0.02 | 0.00 | 4/30/2026 | 5/1/2026 3:59:56 PM EST |
| 37.00 | 0.01 | 0.59 | 0.30 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.36 | 0.04 | 0.02 | 0.00 | 4/30/2026 | 5/1/2026 3:59:56 PM EST |
| 38.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.61 | 0.03 | 0.01 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 39.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.63 | 0.03 | 0.01 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 40.00 | 0.00 | 1.22 | 0.61 | % | 0.02 | 0 | 0 | 0.71 | 0.03 | 0.01 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 41.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 0.91 | 0.03 | 0.01 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 42.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 0.94 | 0.03 | 0.01 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 43.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 0.96 | 0.02 | 0.01 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 44.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 0.98 | 0.01 | 0.01 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 1 | 1.48 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 5.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 8.00 | 0.01 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 104 | 0.86 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 5/1/2026 3:59:56 PM EST |
| 10.00 | 0.01 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 415 | 0.69 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 5/1/2026 3:59:56 PM EST |
| 13.00 | 0.01 | 0.16 | 0.09 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 319 | 0.58 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 3:59:56 PM EST |
| 15.00 | 0.03 | 0.53 | 0.28 | 0.33 | 0.00 | 0.00% | 0.02 | 0 | 1,263 | 0.61 | -0.01 | 0.01 | 0.00 | 3/27/2026 | 5/1/2026 3:59:56 PM EST |
| 17.00 | 0.01 | 0.60 | 0.31 | 0.49 | 0.00 | 0.00% | 0.02 | 0 | 597 | 0.48 | -0.07 | 0.02 | 0.00 | 4/2/2026 | 5/1/2026 3:59:56 PM EST |
| 20.00 | 0.58 | 1.10 | 0.84 | 0.88 | 0.00 | 0.00% | 0.04 | 0 | 592 | 0.54 | -0.17 | 0.03 | -0.01 | 4/29/2026 | 5/1/2026 3:59:56 PM EST |
| 21.00 | 0.45 | 1.24 | 0.85 | 1.15 | 0.00 | 0.00% | 0.04 | 0 | 35 | 0.48 | -0.21 | 0.04 | -0.01 | 4/24/2026 | 5/1/2026 3:59:56 PM EST |
| 22.00 | 0.01 | 1.45 | 0.73 | 1.39 | 0.00 | 0.00% | 0.03 | 0 | 467 | 0.34 | -0.26 | 0.04 | -0.01 | 4/28/2026 | 5/1/2026 3:59:56 PM EST |
| 23.00 | 0.48 | 1.75 | 1.12 | 1.74 | 0.00 | 0.00% | 0.05 | 0 | 217 | 0.41 | -0.30 | 0.04 | -0.01 | 4/28/2026 | 5/1/2026 3:59:56 PM EST |
| 24.00 | 1.03 | 2.17 | 1.60 | 1.64 | 0.00 | 0.00% | 0.07 | 0 | 71 | 0.44 | -0.35 | 0.05 | -0.01 | 4/22/2026 | 5/1/2026 3:59:56 PM EST |
| 25.00 | 1.27 | 2.51 | 1.89 | 2.10 | 0.00 | 0.00% | 0.08 | 0 | 166 | 0.41 | -0.40 | 0.05 | -0.01 | 5/1/2026 | 5/1/2026 3:59:56 PM EST |
| 26.00 | 2.00 | 3.75 | 2.88 | 2.40 | 0.00 | 0.00% | 0.11 | 0 | 73 | 0.50 | -0.45 | 0.05 | -0.01 | 5/1/2026 | 5/1/2026 3:59:56 PM EST |
| 27.00 | 3.10 | 3.60 | 3.35 | 2.80 | 0.00 | 0.00% | 0.12 | 0 | 475 | 0.49 | -0.51 | 0.06 | -0.01 | 5/1/2026 | 5/1/2026 3:59:56 PM EST |
| 28.00 | 1.55 | 5.55 | 3.55 | 3.70 | 0.00 | 0.00% | 0.13 | 0 | 26 | 0.73 | -0.56 | 0.06 | -0.01 | 4/27/2026 | 5/1/2026 3:59:56 PM EST |
| 29.00 | 2.01 | 6.10 | 4.06 | 3.56 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.74 | -0.63 | 0.06 | -0.01 | 4/17/2026 | 5/1/2026 3:59:56 PM EST |
| 30.00 | 2.57 | 6.65 | 4.61 | 4.37 | 0.00 | 0.00% | 0.15 | 0 | 58 | 0.72 | -0.69 | 0.06 | -0.01 | 4/10/2026 | 5/1/2026 3:59:56 PM EST |
| 31.00 | 3.20 | 7.35 | 5.28 | % | 0.17 | 0 | 0 | 0.72 | -0.75 | 0.05 | -0.01 | 5/1/2026 3:59:56 PM EST | |||
| 32.00 | 4.00 | 8.05 | 6.03 | % | 0.19 | 0 | 0 | 0.72 | -0.81 | 0.05 | -0.01 | 5/1/2026 3:59:56 PM EST | |||
| 33.00 | 4.90 | 8.90 | 6.90 | 6.48 | 0.00 | 0.00% | 0.21 | 0 | 4 | 0.74 | -0.84 | 0.04 | 0.00 | 3/23/2026 | 5/1/2026 3:59:56 PM EST |
| 34.00 | 5.85 | 9.80 | 7.83 | % | 0.23 | 0 | 7 | 0.76 | -0.89 | 0.04 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 35.00 | 8.70 | 8.80 | 8.75 | 8.65 | 0.00 | 0.00% | 0.25 | 0 | 806 | 0.32 | -0.94 | 0.02 | 0.00 | 5/1/2026 | 5/1/2026 3:59:56 PM EST |
| 36.00 | 7.75 | 11.75 | 9.75 | % | 0.27 | 0 | 0 | 0.84 | -0.95 | 0.02 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 37.00 | 8.75 | 12.75 | 10.75 | % | 0.29 | 0 | 0 | 0.87 | -0.96 | 0.02 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 38.00 | 9.75 | 13.75 | 11.75 | % | 0.31 | 0 | 0 | 0.91 | -0.97 | 0.01 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 39.00 | 10.75 | 14.75 | 12.75 | % | 0.33 | 0 | 0 | 0.94 | -0.97 | 0.01 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 40.00 | 11.70 | 15.75 | 13.73 | % | 0.34 | 0 | 0 | 0.98 | -0.97 | 0.01 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 41.00 | 12.70 | 16.75 | 14.73 | % | 0.36 | 0 | 0 | 1.01 | -0.97 | 0.01 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 42.00 | 13.70 | 17.75 | 15.73 | % | 0.37 | 0 | 0 | 1.04 | -0.97 | 0.01 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 43.00 | 14.65 | 18.70 | 16.68 | % | 0.39 | 0 | 0 | 1.06 | -0.98 | 0.01 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 44.00 | 15.65 | 19.70 | 17.68 | % | 0.40 | 0 | 0 | 1.09 | -0.99 | 0.01 | 0.00 | 5/1/2026 3:59:56 PM EST |