Options Chain for ZIM INTEGRATED SHIPPING SERV SHS (ZIM) - $27.26 as of 3/20/2026 4:12:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 12.55 | 13.75 | 13.15 | 13.94 | 0.00 | 0.00% | 1.01 | 0 | 0 | 4.64 | 1.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 3:59:42 PM EST |
| 14.00 | 11.55 | 12.30 | 11.93 | 13.03 | 0.00 | 0.00% | 0.85 | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 3:59:42 PM EST |
| 15.00 | 10.55 | 11.95 | 11.25 | % | 0.75 | 0 | 0 | 4.17 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:42 PM EST | |||
| 16.00 | 9.55 | 10.75 | 10.15 | 11.08 | 0.00 | 0.00% | 0.63 | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 3:59:42 PM EST |
| 16.50 | 9.05 | 10.45 | 9.75 | 10.80 | 0.00 | 0.00% | 0.59 | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 3/17/2026 | 3/20/2026 3:59:42 PM EST |
| 17.00 | 8.55 | 9.75 | 9.15 | % | 0.54 | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:42 PM EST | |||
| 17.50 | 8.20 | 9.25 | 8.73 | % | 0.50 | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:42 PM EST | |||
| 18.00 | 7.55 | 8.75 | 8.15 | 9.25 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 3/17/2026 | 3/20/2026 3:59:42 PM EST |
| 18.50 | 7.05 | 8.25 | 7.65 | 10.85 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 3/20/2026 3:59:42 PM EST |
| 19.00 | 6.60 | 7.75 | 7.18 | % | 0.38 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:42 PM EST | |||
| 19.50 | 6.05 | 7.25 | 6.65 | % | 0.34 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:42 PM EST | |||
| 20.00 | 5.55 | 6.95 | 6.25 | 9.15 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 3/20/2026 3:59:42 PM EST |
| 20.50 | 5.00 | 6.20 | 5.60 | 6.30 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 3:59:42 PM EST |
| 21.00 | 4.65 | 5.70 | 5.18 | 5.90 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 3:59:42 PM EST |
| 21.50 | 4.25 | 5.30 | 4.78 | 7.82 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 3/20/2026 3:59:42 PM EST |
| 22.00 | 3.60 | 4.80 | 4.20 | 4.90 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 3:59:42 PM EST |
| 22.50 | 2.90 | 4.50 | 3.70 | % | 0.16 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:42 PM EST | |||
| 23.00 | 2.61 | 3.80 | 3.21 | 5.86 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.48 | 1.00 | 0.01 | 0.00 | 3/9/2026 | 3/20/2026 3:59:42 PM EST |
| 23.50 | 1.94 | 3.50 | 2.72 | 4.05 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.51 | 0.98 | 0.03 | -0.01 | 2/17/2026 | 3/20/2026 3:59:42 PM EST |
| 24.00 | 1.66 | 2.45 | 2.06 | 2.15 | -3.01 | -58.34% | 0.09 | 8 | 0 | 0.91 | 0.92 | 0.10 | -0.02 | 3/20/2026 | 3/20/2026 3:59:42 PM EST |
| 24.50 | 0.95 | 2.28 | 1.62 | 1.62 | % | 0.07 | 1 | 0 | 0.88 | 0.88 | 0.15 | -0.02 | 3/20/2026 | 3/20/2026 3:59:42 PM EST | |
| 25.00 | 0.00 | 3.10 | 1.55 | 1.32 | -0.73 | -35.61% | 0.06 | 6 | 0 | 1.85 | 0.77 | 0.23 | -0.03 | 3/20/2026 | 3/20/2026 3:59:42 PM EST |
| 25.50 | 0.00 | 2.69 | 1.35 | % | 0.05 | 0 | 0 | 1.74 | 0.64 | 0.32 | -0.03 | 3/20/2026 3:59:42 PM EST | |||
| 26.00 | 0.00 | 0.60 | 0.30 | 0.36 | -3.44 | -90.53% | 0.01 | 42 | 1 | 0.65 | 0.47 | 0.38 | -0.03 | 3/20/2026 | 3/20/2026 3:59:42 PM EST |
| 26.50 | 0.00 | 0.48 | 0.24 | 0.20 | -1.04 | -83.88% | 0.01 | 138 | 10 | 0.42 | 0.29 | 0.34 | -0.03 | 3/20/2026 | 3/20/2026 3:59:42 PM EST |
| 27.00 | 0.00 | 0.11 | 0.06 | 0.11 | 0.00 | 0.00% | 0.00 | 124 | 313 | 0.31 | 0.17 | 0.24 | -0.02 | 3/20/2026 | 3/20/2026 3:59:42 PM EST |
| 27.50 | 0.00 | 0.08 | 0.04 | 0.10 | +0.09 | +900.00% | 0.00 | 9 | 18 | 0.36 | 0.09 | 0.15 | -0.01 | 3/20/2026 | 3/20/2026 3:59:42 PM EST |
| 28.00 | 0.00 | 0.10 | 0.05 | 0.06 | +0.03 | +100.00% | 0.00 | 70 | 186 | 0.47 | 0.04 | 0.08 | -0.01 | 3/20/2026 | 3/20/2026 3:59:42 PM EST |
| 28.50 | 0.00 | 2.17 | 1.09 | 0.14 | 0.00 | 0.00% | 0.04 | 0 | 36 | 2.20 | 0.01 | 0.02 | 0.00 | 3/19/2026 | 3/20/2026 3:59:42 PM EST |
| 29.00 | 0.00 | 0.79 | 0.40 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 484 | 1.12 | 0.00 | 0.01 | 0.00 | 3/19/2026 | 3/20/2026 3:59:42 PM EST |
| 29.50 | 0.00 | 0.77 | 0.39 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.19 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/20/2026 3:59:42 PM EST |
| 30.00 | 0.01 | 0.02 | 0.02 | 0.04 | -0.01 | -20.00% | 0.00 | 9 | 175 | 0.51 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:42 PM EST |
| 30.50 | 0.00 | 2.14 | 1.07 | % | 0.04 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:42 PM EST | |||
| 31.00 | 0.00 | 2.14 | 1.07 | 1.25 | 0.00 | 0.00% | 0.03 | 0 | 27 | 2.69 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/20/2026 3:59:42 PM EST |
| 31.50 | 0.00 | 2.14 | 1.07 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 11 | 2.78 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/20/2026 3:59:42 PM EST |
| 32.00 | 0.00 | 0.75 | 0.38 | 0.79 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.76 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/20/2026 3:59:42 PM EST |
| 32.50 | 0.00 | 2.13 | 1.07 | 0.26 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.94 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/20/2026 3:59:42 PM EST |
| 33.00 | 0.00 | 1.05 | 0.53 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.17 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/20/2026 3:59:42 PM EST |
| 34.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:42 PM EST | |||
| 35.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 20 | 3.33 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/20/2026 3:59:42 PM EST |
| 36.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 20 | 3.47 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/20/2026 3:59:42 PM EST |
| 37.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:42 PM EST | |||
| 38.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 3.73 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:42 PM EST | |||
| 39.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 3.85 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:42 PM EST | |||
| 40.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 3.97 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:42 PM EST | |||
| 41.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 4.09 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:42 PM EST | |||
| 42.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 4.19 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:42 PM EST | |||
| 43.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 4.29 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:42 PM EST | |||
| 44.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 4.40 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 2.13 | 1.07 | % | 0.08 | 0 | 0 | 6.71 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:42 PM EST | |||
| 14.00 | 0.00 | 2.13 | 1.07 | % | 0.08 | 0 | 0 | 6.17 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:42 PM EST | |||
| 15.00 | 0.00 | 2.13 | 1.07 | % | 0.07 | 0 | 0 | 5.68 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:42 PM EST | |||
| 16.00 | 0.00 | 2.13 | 1.07 | % | 0.07 | 0 | 0 | 5.21 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:42 PM EST | |||
| 16.50 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 4.98 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:42 PM EST | |||
| 17.00 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 4.77 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:42 PM EST | |||
| 17.50 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 4.56 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:42 PM EST | |||
| 18.00 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 4.36 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:42 PM EST | |||
| 18.50 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 4.16 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:42 PM EST | |||
| 19.00 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 3.97 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:42 PM EST | |||
| 19.50 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 3.78 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:42 PM EST | |||
| 20.00 | 0.00 | 1.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 11 | 2.47 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 3/20/2026 3:59:42 PM EST |
| 20.50 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:42 PM EST | |||
| 21.00 | 0.00 | 2.13 | 1.07 | 1.07 | 0.00 | 0.00% | 0.05 | 0 | 5 | 3.23 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/20/2026 3:59:42 PM EST |
| 21.50 | 0.00 | 2.14 | 1.07 | % | 0.05 | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:42 PM EST | |||
| 22.00 | 0.00 | 2.14 | 1.07 | % | 0.05 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:42 PM EST | |||
| 22.50 | 0.00 | 2.14 | 1.07 | % | 0.05 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:42 PM EST | |||
| 23.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 8 | 2.54 | 0.00 | 0.01 | 0.00 | 3/19/2026 | 3/20/2026 3:59:42 PM EST |
| 23.50 | 0.00 | 2.16 | 1.08 | % | 0.05 | 0 | 0 | 2.38 | -0.01 | 0.03 | -0.01 | 3/20/2026 3:59:42 PM EST | |||
| 24.00 | 0.00 | 0.10 | 0.05 | 0.07 | +0.03 | +75.00% | 0.00 | 13 | 20 | 0.48 | -0.08 | 0.10 | -0.02 | 3/20/2026 | 3/20/2026 3:59:42 PM EST |
| 24.50 | 0.00 | 0.26 | 0.13 | 0.12 | +0.01 | +9.10% | 0.01 | 4 | 11 | 0.56 | -0.12 | 0.15 | -0.02 | 3/20/2026 | 3/20/2026 3:59:42 PM EST |
| 25.00 | 0.05 | 0.30 | 0.18 | 0.18 | +0.04 | +28.58% | 0.01 | 108 | 147 | 0.34 | -0.23 | 0.23 | -0.03 | 3/20/2026 | 3/20/2026 3:59:42 PM EST |
| 25.50 | 0.12 | 0.35 | 0.24 | 0.20 | +0.02 | +11.12% | 0.01 | 12 | 15 | 0.28 | -0.36 | 0.32 | -0.03 | 3/20/2026 | 3/20/2026 3:59:42 PM EST |
| 26.00 | 0.00 | 0.60 | 0.30 | 0.44 | +0.04 | +10.00% | 0.01 | 157 | 36 | 0.38 | -0.53 | 0.38 | -0.03 | 3/20/2026 | 3/20/2026 3:59:42 PM EST |
| 26.50 | 0.00 | 0.90 | 0.45 | 0.57 | -0.08 | -12.31% | 0.02 | 7 | 16 | 0.40 | -0.71 | 0.34 | -0.03 | 3/20/2026 | 3/20/2026 3:59:42 PM EST |
| 27.00 | 1.10 | 1.43 | 1.27 | 1.19 | +0.24 | +25.27% | 0.05 | 69 | 168 | 0.34 | -0.83 | 0.24 | -0.02 | 3/20/2026 | 3/20/2026 3:59:42 PM EST |
| 27.50 | 1.09 | 1.89 | 1.49 | 1.45 | -0.27 | -15.70% | 0.05 | 10 | 8 | 0.61 | -0.91 | 0.15 | -0.01 | 3/20/2026 | 3/20/2026 3:59:42 PM EST |
| 28.00 | 1.40 | 2.44 | 1.92 | 1.90 | +0.25 | +15.16% | 0.07 | 44 | 83 | 0.75 | -0.96 | 0.08 | -0.01 | 3/20/2026 | 3/20/2026 3:59:42 PM EST |
| 28.50 | 1.86 | 2.89 | 2.38 | 1.98 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.80 | -0.99 | 0.02 | 0.00 | 3/12/2026 | 3/20/2026 3:59:42 PM EST |
| 29.00 | 2.39 | 3.30 | 2.85 | 2.51 | +0.11 | +4.59% | 0.10 | 100 | 18 | 0.79 | -1.00 | 0.01 | 0.00 | 3/20/2026 | 3/20/2026 3:59:42 PM EST |
| 29.50 | 2.53 | 4.60 | 3.57 | % | 0.12 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:42 PM EST | |||
| 30.00 | 3.25 | 4.45 | 3.85 | 4.00 | 0.00 | 0.00% | 0.13 | 0 | 38 | 1.10 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 3:59:42 PM EST |
| 30.50 | 3.55 | 5.75 | 4.65 | % | 0.15 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:42 PM EST | |||
| 31.00 | 4.25 | 6.75 | 5.50 | % | 0.18 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:42 PM EST | |||
| 31.50 | 4.35 | 7.60 | 5.98 | % | 0.19 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:42 PM EST | |||
| 32.00 | 5.25 | 7.25 | 6.25 | % | 0.20 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:42 PM EST | |||
| 32.50 | 5.70 | 8.20 | 6.95 | % | 0.21 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:42 PM EST | |||
| 33.00 | 6.25 | 8.95 | 7.60 | % | 0.23 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:42 PM EST | |||
| 34.00 | 7.25 | 8.45 | 7.85 | 6.59 | 0.00 | 0.00% | 0.23 | 0 | 40 | 1.65 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/20/2026 3:59:42 PM EST |
| 35.00 | 8.15 | 10.15 | 9.15 | % | 0.26 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:42 PM EST | |||
| 36.00 | 9.20 | 11.95 | 10.58 | % | 0.29 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:42 PM EST | |||
| 37.00 | 10.25 | 13.10 | 11.68 | % | 0.32 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:42 PM EST | |||
| 38.00 | 11.25 | 13.15 | 12.20 | % | 0.32 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:42 PM EST | |||
| 39.00 | 12.15 | 14.15 | 13.15 | % | 0.34 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:42 PM EST | |||
| 40.00 | 13.25 | 15.15 | 14.20 | % | 0.35 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:42 PM EST | |||
| 41.00 | 14.25 | 16.15 | 15.20 | % | 0.37 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:42 PM EST | |||
| 42.00 | 15.25 | 17.15 | 16.20 | % | 0.39 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:42 PM EST | |||
| 43.00 | 16.25 | 17.85 | 17.05 | % | 0.40 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:42 PM EST | |||
| 44.00 | 17.25 | 18.95 | 18.10 | % | 0.41 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:42 PM EST |