Options Chain for ZIM INTEGRATED SHIPPING SERV SHS (ZIM) - $29.36 as of 9/17/2026 4:03:47 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 | 13.85 | 17.30 | 15.58 | % | 1.04 | 0 | 0 | 6.31 | 1.00 | 0.00 | 0.00 | 9/17/2026 3:59:53 PM EST | |||
| 16.00 | 12.85 | 16.25 | 14.55 | % | 0.91 | 0 | 0 | 5.82 | 1.00 | 0.00 | 0.00 | 9/17/2026 3:59:53 PM EST | |||
| 17.00 | 11.85 | 15.25 | 13.55 | % | 0.80 | 0 | 0 | 5.41 | 1.00 | 0.00 | 0.00 | 9/17/2026 3:59:53 PM EST | |||
| 18.00 | 10.85 | 14.25 | 12.55 | % | 0.70 | 0 | 0 | 5.03 | 1.00 | 0.00 | 0.00 | 9/17/2026 3:59:53 PM EST | |||
| 19.00 | 9.85 | 13.25 | 11.55 | % | 0.61 | 0 | 0 | 4.67 | 1.00 | 0.00 | 0.00 | 9/17/2026 3:59:53 PM EST | |||
| 20.00 | 8.85 | 12.20 | 10.53 | % | 0.53 | 0 | 0 | 4.28 | 1.00 | 0.00 | 0.00 | 9/17/2026 3:59:53 PM EST | |||
| 21.00 | 7.85 | 11.30 | 9.58 | % | 0.46 | 0 | 0 | 4.04 | 1.00 | 0.00 | 0.00 | 9/17/2026 3:59:53 PM EST | |||
| 22.00 | 6.85 | 10.30 | 8.58 | % | 0.39 | 0 | 0 | 3.73 | 1.00 | 0.00 | 0.00 | 9/17/2026 3:59:53 PM EST | |||
| 23.00 | 5.90 | 9.30 | 7.60 | 4.50 | 0.00 | 0.00% | 0.33 | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 9/17/2026 3:59:53 PM EST |
| 24.00 | 5.15 | 7.10 | 6.13 | 6.05 | 0.00 | 0.00% | 0.26 | 0 | 1 | 2.18 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/17/2026 3:59:53 PM EST |
| 24.50 | 4.60 | 7.80 | 6.20 | % | 0.25 | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 9/17/2026 3:59:53 PM EST | |||
| 25.00 | 4.85 | 5.55 | 5.20 | 3.24 | 0.00 | 0.00% | 0.21 | 0 | 9 | 1.43 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/17/2026 3:59:53 PM EST |
| 25.50 | 3.50 | 6.70 | 5.10 | % | 0.20 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 9/17/2026 3:59:53 PM EST | |||
| 26.00 | 3.10 | 4.55 | 3.83 | 2.10 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.23 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/17/2026 3:59:53 PM EST |
| 26.50 | 2.50 | 5.85 | 4.18 | % | 0.16 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 9/17/2026 3:59:53 PM EST | |||
| 27.00 | 2.57 | 3.60 | 3.09 | 2.81 | 0.00 | 0.00% | 0.11 | 0 | 21 | 1.08 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:53 PM EST |
| 27.50 | 1.90 | 3.15 | 2.53 | 2.37 | 0.00 | 0.00% | 0.09 | 0 | 11 | 1.02 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:53 PM EST |
| 28.00 | 1.87 | 2.74 | 2.31 | 1.70 | 0.00 | 0.00% | 0.08 | 0 | 34 | 0.98 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/17/2026 3:59:53 PM EST |
| 28.50 | 1.39 | 3.95 | 2.67 | 2.20 | 0.00 | 0.00% | 0.09 | 0 | 2 | 1.93 | 1.00 | 0.04 | 0.00 | 9/16/2026 | 9/17/2026 3:59:53 PM EST |
| 29.00 | 1.15 | 2.15 | 1.65 | 1.60 | 0.00 | 0.00% | 0.06 | 0 | 29 | 1.01 | 0.80 | 0.28 | -0.01 | 9/17/2026 | 9/17/2026 3:59:53 PM EST |
| 29.50 | 0.00 | 1.50 | 0.75 | 0.88 | 0.00 | 0.00% | 0.03 | 0 | 73 | 0.78 | 0.75 | 0.43 | -0.01 | 9/17/2026 | 9/17/2026 3:59:53 PM EST |
| 30.00 | 0.40 | 1.12 | 0.76 | 0.79 | 0.00 | 0.00% | 0.03 | 0 | 854 | 0.46 | 0.55 | 0.35 | -0.01 | 9/17/2026 | 9/17/2026 3:59:53 PM EST |
| 30.50 | 0.00 | 0.73 | 0.37 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.60 | 0.39 | 0.28 | -0.02 | 9/17/2026 | 9/17/2026 3:59:53 PM EST |
| 31.00 | 0.00 | 0.50 | 0.25 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 127 | 0.57 | 0.27 | 0.21 | -0.02 | 9/17/2026 | 9/17/2026 3:59:53 PM EST |
| 31.50 | 0.00 | 1.30 | 0.65 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 47 | 1.16 | 0.18 | 0.16 | -0.01 | 9/17/2026 | 9/17/2026 3:59:53 PM EST |
| 32.00 | 0.17 | 0.26 | 0.22 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 271 | 0.51 | 0.13 | 0.12 | -0.01 | 9/17/2026 | 9/17/2026 3:59:53 PM EST |
| 32.50 | 0.00 | 2.19 | 1.10 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 19 | 1.88 | 0.07 | 0.08 | -0.01 | 9/17/2026 | 9/17/2026 3:59:53 PM EST |
| 33.00 | 0.00 | 2.18 | 1.09 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 39 | 1.96 | 0.04 | 0.05 | -0.01 | 9/9/2026 | 9/17/2026 3:59:53 PM EST |
| 33.50 | 0.00 | 2.17 | 1.09 | % | 0.03 | 0 | 0 | 2.04 | 0.02 | 0.03 | 0.00 | 9/17/2026 3:59:53 PM EST | |||
| 34.00 | 0.00 | 2.16 | 1.08 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 12 | 2.12 | 0.01 | 0.02 | 0.00 | 9/2/2026 | 9/17/2026 3:59:53 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 5 | 2.28 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/17/2026 3:59:53 PM EST |
| 36.00 | 0.00 | 2.14 | 1.07 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.42 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/17/2026 3:59:53 PM EST |
| 37.00 | 0.00 | 2.13 | 1.07 | 0.88 | 0.00 | 0.00% | 0.03 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/17/2026 3:59:53 PM EST |
| 38.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 9/17/2026 3:59:53 PM EST | |||
| 39.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 9/17/2026 3:59:53 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 | 2.10 | 1.05 | % | 0.07 | 0 | 0 | 5.80 | 0.00 | 0.00 | 0.00 | 9/17/2026 3:59:53 PM EST | |||
| 16.00 | 0.00 | 2.12 | 1.06 | % | 0.07 | 0 | 0 | 5.41 | 0.00 | 0.00 | 0.00 | 9/17/2026 3:59:53 PM EST | |||
| 17.00 | 0.00 | 2.12 | 1.06 | % | 0.06 | 0 | 0 | 5.01 | 0.00 | 0.00 | 0.00 | 9/17/2026 3:59:53 PM EST | |||
| 18.00 | 0.00 | 2.12 | 1.06 | % | 0.06 | 0 | 0 | 4.64 | 0.00 | 0.00 | 0.00 | 9/17/2026 3:59:53 PM EST | |||
| 19.00 | 0.00 | 2.12 | 1.06 | % | 0.06 | 0 | 0 | 4.30 | 0.00 | 0.00 | 0.00 | 9/17/2026 3:59:53 PM EST | |||
| 20.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.68 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 9/17/2026 3:59:53 PM EST |
| 21.00 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 9/17/2026 3:59:53 PM EST | |||
| 22.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.43 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/17/2026 3:59:53 PM EST |
| 23.00 | 0.00 | 2.15 | 1.08 | 0.06 | 0.00 | 0.00% | 0.05 | 0 | 85 | 3.08 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/17/2026 3:59:53 PM EST |
| 24.00 | 0.00 | 1.00 | 0.50 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 78 | 1.90 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/17/2026 3:59:53 PM EST |
| 24.50 | 0.00 | 2.17 | 1.09 | % | 0.04 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 9/17/2026 3:59:53 PM EST | |||
| 25.00 | 0.00 | 2.18 | 1.09 | 0.02 | 0.00 | 0.00% | 0.04 | 0 | 185 | 2.53 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/17/2026 3:59:53 PM EST |
| 25.50 | 0.00 | 2.20 | 1.10 | % | 0.04 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 9/17/2026 3:59:53 PM EST | |||
| 26.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 110 | 0.76 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 3:59:53 PM EST |
| 26.50 | 0.00 | 2.23 | 1.12 | 0.12 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.15 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/17/2026 3:59:53 PM EST |
| 27.00 | 0.00 | 1.00 | 0.50 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 16 | 1.21 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 3:59:53 PM EST |
| 27.50 | 0.00 | 2.29 | 1.15 | % | 0.04 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 9/17/2026 3:59:53 PM EST | |||
| 28.00 | 0.00 | 0.21 | 0.11 | 1.13 | 0.00 | 0.00% | 0.00 | 0 | 110 | 0.43 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/17/2026 3:59:53 PM EST |
| 28.50 | 0.00 | 0.32 | 0.16 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.42 | 0.00 | 0.04 | 0.00 | 9/16/2026 | 9/17/2026 3:59:53 PM EST |
| 29.00 | 0.08 | 0.40 | 0.24 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.26 | -0.20 | 0.28 | -0.01 | 9/17/2026 | 9/17/2026 3:59:53 PM EST |
| 29.50 | 0.00 | 2.50 | 1.25 | 0.51 | 0.00 | 0.00% | 0.04 | 0 | 18 | 1.44 | -0.25 | 0.43 | -0.01 | 9/17/2026 | 9/17/2026 3:59:53 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.27 | -0.45 | 0.35 | -0.01 | 9/17/2026 | 9/17/2026 3:59:53 PM EST |
| 30.50 | 0.00 | 2.85 | 1.43 | % | 0.05 | 0 | 0 | 1.31 | -0.61 | 0.28 | -0.02 | 9/17/2026 3:59:53 PM EST | |||
| 31.00 | 0.00 | 2.00 | 1.00 | % | 0.03 | 0 | 0 | 0.62 | -0.73 | 0.21 | -0.02 | 9/17/2026 3:59:53 PM EST | |||
| 31.50 | 0.00 | 3.50 | 1.75 | % | 0.06 | 0 | 0 | 1.32 | -0.82 | 0.16 | -0.01 | 9/17/2026 3:59:53 PM EST | |||
| 32.00 | 0.03 | 3.90 | 1.97 | % | 0.06 | 0 | 0 | 1.36 | -0.87 | 0.12 | -0.01 | 9/17/2026 3:59:53 PM EST | |||
| 32.50 | 1.52 | 4.40 | 2.96 | % | 0.09 | 0 | 0 | 1.45 | -0.93 | 0.08 | -0.01 | 9/17/2026 3:59:53 PM EST | |||
| 33.00 | 2.05 | 4.85 | 3.45 | % | 0.10 | 0 | 0 | 1.50 | -0.96 | 0.05 | -0.01 | 9/17/2026 3:59:53 PM EST | |||
| 33.50 | 2.75 | 5.35 | 4.05 | % | 0.12 | 0 | 0 | 1.59 | -0.98 | 0.03 | 0.00 | 9/17/2026 3:59:53 PM EST | |||
| 34.00 | 3.05 | 5.80 | 4.43 | % | 0.13 | 0 | 0 | 1.63 | -0.99 | 0.02 | 0.00 | 9/17/2026 3:59:53 PM EST | |||
| 35.00 | 4.30 | 6.80 | 5.55 | % | 0.16 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 9/17/2026 3:59:53 PM EST | |||
| 36.00 | 5.20 | 7.75 | 6.48 | % | 0.18 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 9/17/2026 3:59:53 PM EST | |||
| 37.00 | 6.15 | 8.75 | 7.45 | % | 0.20 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 9/17/2026 3:59:53 PM EST | |||
| 38.00 | 7.30 | 9.75 | 8.53 | % | 0.22 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 9/17/2026 3:59:53 PM EST | |||
| 39.00 | 8.20 | 10.75 | 9.48 | % | 0.24 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 9/17/2026 3:59:53 PM EST |