Options Chain for ZIM INTEGRATED SHIPPING SERV SHS (ZIM) - $29.54 as of 10/16/2026 2:51:34 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 | 13.20 | 16.30 | 14.75 | % | 0.98 | 0 | 0 | 6.09 | 1.00 | 0.00 | 0.00 | 10/16/2026 3:59:52 PM EST | |||
| 18.00 | 10.65 | 13.30 | 11.98 | % | 0.67 | 0 | 0 | 4.83 | 1.00 | 0.00 | 0.00 | 10/16/2026 3:59:52 PM EST | |||
| 19.00 | 9.65 | 12.30 | 10.98 | % | 0.58 | 0 | 0 | 4.47 | 1.00 | 0.00 | 0.00 | 10/16/2026 3:59:52 PM EST | |||
| 20.00 | 8.60 | 11.30 | 9.95 | % | 0.50 | 0 | 0 | 4.12 | 1.00 | 0.00 | 0.00 | 10/16/2026 3:59:52 PM EST | |||
| 21.00 | 7.60 | 10.30 | 8.95 | % | 0.43 | 0 | 0 | 3.78 | 1.00 | 0.00 | 0.00 | 10/16/2026 3:59:52 PM EST | |||
| 22.00 | 7.00 | 8.50 | 7.75 | 8.63 | 0.00 | 0.00% | 0.35 | 0 | 5 | 2.73 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 10/16/2026 3:59:52 PM EST |
| 23.00 | 5.65 | 8.30 | 6.98 | % | 0.30 | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 10/16/2026 3:59:52 PM EST | |||
| 24.00 | 4.60 | 7.30 | 5.95 | % | 0.25 | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 10/16/2026 3:59:52 PM EST | |||
| 24.50 | 4.15 | 6.85 | 5.50 | % | 0.22 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 10/16/2026 3:59:52 PM EST | |||
| 25.00 | 2.96 | 6.35 | 4.66 | % | 0.19 | 0 | 0 | 2.58 | 1.00 | 0.01 | 0.00 | 10/16/2026 3:59:52 PM EST | |||
| 25.50 | 2.85 | 5.85 | 4.35 | % | 0.17 | 0 | 0 | 2.44 | 0.99 | 0.01 | 0.00 | 10/16/2026 3:59:52 PM EST | |||
| 26.00 | 2.71 | 5.35 | 4.03 | % | 0.15 | 0 | 0 | 2.29 | 0.98 | 0.02 | -0.01 | 10/16/2026 3:59:52 PM EST | |||
| 26.50 | 2.10 | 4.90 | 3.50 | % | 0.13 | 0 | 0 | 2.17 | 0.97 | 0.04 | -0.01 | 10/16/2026 3:59:52 PM EST | |||
| 27.00 | 1.99 | 2.89 | 2.44 | 3.27 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.96 | 0.91 | 0.09 | -0.02 | 10/8/2026 | 10/16/2026 3:59:52 PM EST |
| 27.50 | 1.55 | 2.46 | 2.01 | 1.99 | -0.20 | -9.14% | 0.07 | 1 | 15 | 0.89 | 0.88 | 0.12 | -0.02 | 10/16/2026 | 10/16/2026 3:59:52 PM EST |
| 28.00 | 0.12 | 2.40 | 1.26 | 2.16 | 0.00 | 0.00% | 0.04 | 0 | 12 | 1.07 | 0.79 | 0.18 | -0.03 | 10/14/2026 | 10/16/2026 3:59:52 PM EST |
| 28.50 | 0.00 | 3.10 | 1.55 | 1.00 | -1.30 | -56.53% | 0.05 | 1 | 10 | 1.66 | 0.69 | 0.22 | -0.04 | 10/16/2026 | 10/16/2026 3:59:52 PM EST |
| 29.00 | 0.00 | 2.09 | 1.05 | 0.87 | +0.03 | +3.58% | 0.04 | 18 | 28 | 1.09 | 0.57 | 0.26 | -0.04 | 10/16/2026 | 10/16/2026 3:59:52 PM EST |
| 29.50 | 0.00 | 0.66 | 0.33 | 0.44 | 0.00 | 0.00% | 0.01 | 4 | 4 | 0.47 | 0.44 | 0.27 | -0.04 | 10/16/2026 | 10/16/2026 3:59:52 PM EST |
| 30.00 | 0.22 | 0.30 | 0.26 | 0.26 | -0.09 | -25.72% | 0.01 | 477 | 215 | 0.34 | 0.31 | 0.25 | -0.04 | 10/16/2026 | 10/16/2026 3:59:52 PM EST |
| 30.50 | 0.00 | 0.20 | 0.10 | 0.18 | -0.07 | -28.00% | 0.00 | 12 | 154 | 0.38 | 0.20 | 0.20 | -0.03 | 10/16/2026 | 10/16/2026 3:59:52 PM EST |
| 31.00 | 0.07 | 0.17 | 0.12 | 0.07 | -0.12 | -63.16% | 0.00 | 22 | 114 | 0.39 | 0.12 | 0.15 | -0.02 | 10/16/2026 | 10/16/2026 3:59:52 PM EST |
| 31.50 | 0.00 | 2.17 | 1.09 | 0.26 | 0.00 | 0.00% | 0.03 | 0 | 71 | 0.75 | 0.07 | 0.09 | -0.01 | 10/13/2026 | 10/16/2026 3:59:52 PM EST |
| 32.00 | 0.00 | 0.98 | 0.49 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 112 | 1.08 | 0.03 | 0.06 | -0.01 | 10/15/2026 | 10/16/2026 3:59:52 PM EST |
| 32.50 | 0.00 | 2.14 | 1.07 | % | 0.03 | 0 | 0 | 2.07 | 0.02 | 0.03 | 0.00 | 10/16/2026 3:59:52 PM EST | |||
| 33.00 | 0.00 | 2.00 | 1.00 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 94 | 2.08 | 0.01 | 0.02 | 0.00 | 10/12/2026 | 10/16/2026 3:59:52 PM EST |
| 33.50 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 2.25 | 0.00 | 0.01 | 0.00 | 10/16/2026 3:59:52 PM EST | |||
| 34.00 | 0.00 | 2.13 | 1.07 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.58 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/16/2026 3:59:52 PM EST |
| 35.00 | 0.00 | 2.13 | 1.07 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 14 | 2.50 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/16/2026 3:59:52 PM EST |
| 36.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 3 | 2.66 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/16/2026 3:59:52 PM EST |
| 37.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.81 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 10/16/2026 3:59:52 PM EST |
| 38.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.95 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/16/2026 3:59:52 PM EST |
| 39.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.08 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/16/2026 3:59:52 PM EST |
| 40.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 10/16/2026 3:59:52 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 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 10/16/2026 3:59:52 PM EST | |||
| 18.00 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 4.94 | 0.00 | 0.00 | 0.00 | 10/16/2026 3:59:52 PM EST | |||
| 19.00 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 4.57 | 0.00 | 0.00 | 0.00 | 10/16/2026 3:59:52 PM EST | |||
| 20.00 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 4.21 | 0.00 | 0.00 | 0.00 | 10/16/2026 3:59:52 PM EST | |||
| 21.00 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 3.87 | 0.00 | 0.00 | 0.00 | 10/16/2026 3:59:52 PM EST | |||
| 22.00 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.05 | 0 | 1 | 3.54 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 10/16/2026 3:59:52 PM EST |
| 23.00 | 0.00 | 2.14 | 1.07 | 0.01 | 0.00 | 0.00% | 0.05 | 0 | 4 | 3.23 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/16/2026 3:59:52 PM EST |
| 24.00 | 0.00 | 2.15 | 1.08 | 0.27 | 0.00 | 0.00% | 0.05 | 0 | 4 | 2.94 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/16/2026 3:59:52 PM EST |
| 24.50 | 0.00 | 2.16 | 1.08 | % | 0.04 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 10/16/2026 3:59:52 PM EST | |||
| 25.00 | 0.00 | 0.10 | 0.05 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.79 | 0.00 | 0.01 | 0.00 | 9/29/2026 | 10/16/2026 3:59:52 PM EST |
| 25.50 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 1.62 | -0.01 | 0.01 | 0.00 | 10/16/2026 3:59:52 PM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.03 | -0.02 | 0.02 | -0.01 | 10/15/2026 | 10/16/2026 3:59:52 PM EST |
| 26.50 | 0.00 | 2.22 | 1.11 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 9 | 2.24 | -0.03 | 0.04 | -0.01 | 10/15/2026 | 10/16/2026 3:59:52 PM EST |
| 27.00 | 0.00 | 0.42 | 0.21 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 489 | 0.57 | -0.09 | 0.09 | -0.02 | 10/15/2026 | 10/16/2026 3:59:52 PM EST |
| 27.50 | 0.00 | 2.29 | 1.15 | 0.18 | 0.00 | 0.00% | 0.04 | 0 | 3 | 1.98 | -0.12 | 0.12 | -0.02 | 10/15/2026 | 10/16/2026 3:59:52 PM EST |
| 28.00 | 0.04 | 0.31 | 0.18 | 0.14 | -0.01 | -6.67% | 0.01 | 3 | 63 | 0.50 | -0.21 | 0.18 | -0.03 | 10/16/2026 | 10/16/2026 3:59:52 PM EST |
| 28.50 | 0.14 | 0.70 | 0.42 | 0.25 | -0.04 | -13.80% | 0.01 | 10 | 16 | 0.45 | -0.31 | 0.22 | -0.04 | 10/16/2026 | 10/16/2026 3:59:52 PM EST |
| 29.00 | 0.40 | 0.52 | 0.46 | 0.49 | +0.09 | +22.50% | 0.02 | 22 | 15 | 0.35 | -0.43 | 0.26 | -0.04 | 10/16/2026 | 10/16/2026 3:59:52 PM EST |
| 29.50 | 0.00 | 1.87 | 0.94 | 0.63 | +0.23 | +57.50% | 0.03 | 66 | 100 | 1.08 | -0.56 | 0.27 | -0.04 | 10/16/2026 | 10/16/2026 3:59:52 PM EST |
| 30.00 | 0.00 | 1.35 | 0.68 | 0.99 | +0.10 | +11.24% | 0.02 | 93 | 50 | 0.57 | -0.69 | 0.25 | -0.04 | 10/16/2026 | 10/16/2026 3:59:52 PM EST |
| 30.50 | 1.01 | 1.84 | 1.43 | 1.32 | +0.72 | +120.00% | 0.05 | 18 | 20 | 0.68 | -0.80 | 0.20 | -0.03 | 10/16/2026 | 10/16/2026 3:59:52 PM EST |
| 31.00 | 1.31 | 3.55 | 2.43 | 1.87 | % | 0.08 | 1 | 0 | 1.19 | -0.88 | 0.15 | -0.02 | 10/16/2026 | 10/16/2026 3:59:52 PM EST | |
| 31.50 | 1.04 | 4.40 | 2.72 | % | 0.09 | 0 | 0 | 1.89 | -0.93 | 0.09 | -0.01 | 10/16/2026 3:59:52 PM EST | |||
| 32.00 | 1.54 | 4.90 | 3.22 | % | 0.10 | 0 | 0 | 1.99 | -0.97 | 0.06 | -0.01 | 10/16/2026 3:59:52 PM EST | |||
| 32.50 | 2.02 | 4.95 | 3.49 | % | 0.11 | 0 | 0 | 1.81 | -0.98 | 0.03 | 0.00 | 10/16/2026 3:59:52 PM EST | |||
| 33.00 | 2.75 | 5.85 | 4.30 | % | 0.13 | 0 | 0 | 2.16 | -0.99 | 0.02 | 0.00 | 10/16/2026 3:59:52 PM EST | |||
| 33.50 | 3.20 | 6.35 | 4.78 | % | 0.14 | 0 | 0 | 2.25 | -1.00 | 0.01 | 0.00 | 10/16/2026 3:59:52 PM EST | |||
| 34.00 | 3.50 | 6.85 | 5.18 | % | 0.15 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 10/16/2026 3:59:52 PM EST | |||
| 35.00 | 4.50 | 7.85 | 6.18 | % | 0.18 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 10/16/2026 3:59:52 PM EST | |||
| 36.00 | 5.65 | 8.85 | 7.25 | % | 0.20 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 10/16/2026 3:59:52 PM EST | |||
| 37.00 | 6.50 | 9.85 | 8.18 | % | 0.22 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 10/16/2026 3:59:52 PM EST | |||
| 38.00 | 7.50 | 10.85 | 9.18 | % | 0.24 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 10/16/2026 3:59:52 PM EST | |||
| 39.00 | 8.50 | 11.85 | 10.18 | % | 0.26 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 10/16/2026 3:59:52 PM EST | |||
| 40.00 | 9.50 | 12.85 | 11.18 | % | 0.28 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 10/16/2026 3:59:52 PM EST |