Options Chain for ZIM INTEGRATED SHIPPING SERV SHS (ZIM) - $28.25 as of 8/21/2026 8:36:23 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 | 11.70 | 15.40 | 13.55 | % | 0.90 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:56 PM EST | |||
| 16.00 | 10.70 | 14.40 | 12.55 | % | 0.78 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:56 PM EST | |||
| 17.00 | 9.70 | 13.40 | 11.55 | % | 0.68 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:56 PM EST | |||
| 18.00 | 8.40 | 12.40 | 10.40 | % | 0.58 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:56 PM EST | |||
| 19.00 | 7.85 | 11.40 | 9.63 | % | 0.51 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:56 PM EST | |||
| 20.00 | 6.85 | 10.45 | 8.65 | % | 0.43 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:56 PM EST | |||
| 21.00 | 5.45 | 9.25 | 7.35 | % | 0.35 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:56 PM EST | |||
| 22.00 | 4.50 | 8.35 | 6.43 | % | 0.29 | 0 | 0 | 1.62 | 0.99 | 0.02 | 0.00 | 8/21/2026 3:59:56 PM EST | |||
| 23.00 | 3.90 | 7.55 | 5.73 | 4.50 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.53 | 0.97 | 0.05 | 0.00 | 8/13/2026 | 8/21/2026 3:59:56 PM EST |
| 24.00 | 2.62 | 6.60 | 4.61 | % | 0.19 | 0 | 0 | 1.40 | 0.89 | 0.07 | -0.01 | 8/21/2026 3:59:56 PM EST | |||
| 25.00 | 1.75 | 5.60 | 3.68 | 3.01 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.24 | 0.81 | 0.08 | -0.01 | 8/14/2026 | 8/21/2026 3:59:56 PM EST |
| 26.00 | 1.75 | 4.90 | 3.33 | 1.90 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.18 | 0.71 | 0.09 | -0.01 | 8/20/2026 | 8/21/2026 3:59:56 PM EST |
| 27.00 | 0.13 | 4.00 | 2.07 | 1.58 | -0.91 | -36.55% | 0.08 | 1 | 4 | 1.06 | 0.62 | 0.10 | -0.02 | 8/21/2026 | 8/21/2026 3:59:56 PM EST |
| 28.00 | 0.38 | 3.80 | 2.09 | 1.37 | +0.32 | +30.48% | 0.07 | 1 | 15 | 0.63 | 0.51 | 0.10 | -0.02 | 8/21/2026 | 8/21/2026 3:59:56 PM EST |
| 29.00 | 0.00 | 1.72 | 0.86 | % | 0.03 | 0 | 0 | 0.64 | 0.42 | 0.10 | -0.02 | 8/21/2026 3:59:56 PM EST | |||
| 30.00 | 0.00 | 1.30 | 0.65 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 47 | 0.62 | 0.33 | 0.09 | -0.02 | 8/18/2026 | 8/21/2026 3:59:56 PM EST |
| 31.00 | 0.00 | 2.41 | 1.21 | % | 0.04 | 0 | 0 | 1.05 | 0.26 | 0.08 | -0.02 | 8/21/2026 3:59:56 PM EST | |||
| 32.00 | 0.00 | 2.30 | 1.15 | % | 0.04 | 0 | 0 | 1.10 | 0.19 | 0.07 | -0.01 | 8/21/2026 3:59:56 PM EST | |||
| 33.00 | 0.00 | 2.24 | 1.12 | % | 0.03 | 0 | 0 | 1.17 | 0.14 | 0.05 | -0.01 | 8/21/2026 3:59:56 PM EST | |||
| 34.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.84 | 0.11 | 0.04 | -0.01 | 8/21/2026 3:59:56 PM EST | |||
| 35.00 | 0.00 | 2.19 | 1.10 | % | 0.03 | 0 | 0 | 1.30 | 0.07 | 0.03 | -0.01 | 8/21/2026 3:59:56 PM EST | |||
| 36.00 | 0.00 | 2.18 | 1.09 | % | 0.03 | 0 | 0 | 1.36 | 0.05 | 0.03 | -0.01 | 8/21/2026 3:59:56 PM EST | |||
| 37.00 | 0.00 | 2.17 | 1.09 | 1.08 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.42 | 0.04 | 0.02 | 0.00 | 8/20/2026 | 8/21/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 2.14 | 1.07 | % | 0.07 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:56 PM EST | |||
| 16.00 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:56 PM EST | |||
| 17.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:56 PM EST | |||
| 18.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:56 PM EST | |||
| 19.00 | 0.00 | 2.16 | 1.08 | % | 0.06 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:56 PM EST | |||
| 20.00 | 0.00 | 1.00 | 0.50 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.84 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/21/2026 3:59:56 PM EST |
| 21.00 | 0.00 | 2.21 | 1.11 | % | 0.05 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:56 PM EST | |||
| 22.00 | 0.00 | 0.76 | 0.38 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.69 | -0.01 | 0.02 | 0.00 | 8/19/2026 | 8/21/2026 3:59:56 PM EST |
| 23.00 | 0.00 | 2.36 | 1.18 | % | 0.05 | 0 | 0 | 1.42 | -0.03 | 0.05 | 0.00 | 8/21/2026 3:59:56 PM EST | |||
| 24.00 | 0.00 | 2.50 | 1.25 | 0.34 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.32 | -0.11 | 0.07 | -0.01 | 8/19/2026 | 8/21/2026 3:59:56 PM EST |
| 25.00 | 0.00 | 2.69 | 1.35 | 0.50 | 0.00 | 0.00% | 0.05 | 0 | 15 | 1.23 | -0.19 | 0.08 | -0.01 | 8/17/2026 | 8/21/2026 3:59:56 PM EST |
| 26.00 | 0.43 | 0.60 | 0.52 | 0.45 | -0.41 | -47.68% | 0.02 | 10 | 5 | 0.37 | -0.29 | 0.09 | -0.01 | 8/21/2026 | 8/21/2026 3:59:56 PM EST |
| 27.00 | 0.01 | 3.00 | 1.51 | 2.02 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.54 | -0.38 | 0.10 | -0.02 | 8/7/2026 | 8/21/2026 3:59:56 PM EST |
| 28.00 | 0.00 | 3.50 | 1.75 | 1.70 | 0.00 | 0.00% | 0.06 | 0 | 1 | 1.01 | -0.49 | 0.10 | -0.02 | 8/18/2026 | 8/21/2026 3:59:56 PM EST |
| 29.00 | 0.00 | 3.70 | 1.85 | % | 0.06 | 0 | 0 | 0.90 | -0.58 | 0.10 | -0.02 | 8/21/2026 3:59:56 PM EST | |||
| 30.00 | 0.45 | 4.45 | 2.45 | % | 0.08 | 0 | 0 | 0.94 | -0.67 | 0.09 | -0.02 | 8/21/2026 3:59:56 PM EST | |||
| 31.00 | 0.87 | 5.05 | 2.96 | % | 0.10 | 0 | 0 | 0.92 | -0.74 | 0.08 | -0.02 | 8/21/2026 3:59:56 PM EST | |||
| 32.00 | 3.15 | 5.90 | 4.53 | % | 0.14 | 0 | 0 | 0.96 | -0.81 | 0.07 | -0.01 | 8/21/2026 3:59:56 PM EST | |||
| 33.00 | 4.15 | 6.85 | 5.50 | % | 0.17 | 0 | 0 | 1.03 | -0.86 | 0.05 | -0.01 | 8/21/2026 3:59:56 PM EST | |||
| 34.00 | 5.00 | 7.70 | 6.35 | % | 0.19 | 0 | 0 | 1.06 | -0.89 | 0.04 | -0.01 | 8/21/2026 3:59:56 PM EST | |||
| 35.00 | 6.00 | 8.80 | 7.40 | % | 0.21 | 0 | 0 | 1.17 | -0.93 | 0.03 | -0.01 | 8/21/2026 3:59:56 PM EST | |||
| 36.00 | 7.00 | 9.75 | 8.38 | % | 0.23 | 0 | 0 | 1.22 | -0.95 | 0.03 | -0.01 | 8/21/2026 3:59:56 PM EST | |||
| 37.00 | 8.05 | 10.75 | 9.40 | % | 0.25 | 0 | 0 | 1.29 | -0.96 | 0.02 | 0.00 | 8/21/2026 3:59:56 PM EST |