Options Chain for ZIM INTEGRATED SHIPPING SERV SHS (ZIM) - $26.61 as of 5/8/2026 8:33:15 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 | 10.85 | 13.70 | 12.28 | 12.29 | 0.00 | 0.00% | 0.82 | 0 | 1 | 5.71 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 5/8/2026 4:00:06 PM EST |
| 18.00 | 7.85 | 10.70 | 9.28 | % | 0.52 | 0 | 0 | 4.42 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:06 PM EST | |||
| 19.00 | 6.85 | 9.70 | 8.28 | % | 0.44 | 0 | 0 | 4.04 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:06 PM EST | |||
| 20.00 | 5.85 | 8.70 | 7.28 | 7.27 | +0.69 | +10.49% | 0.36 | 2 | 2 | 3.67 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 21.00 | 5.00 | 6.10 | 5.55 | % | 0.26 | 0 | 0 | 1.72 | 0.99 | 0.01 | -0.01 | 5/8/2026 4:00:06 PM EST | |||
| 21.50 | 4.40 | 7.20 | 5.80 | % | 0.27 | 0 | 0 | 3.15 | 0.99 | 0.01 | -0.01 | 5/8/2026 4:00:06 PM EST | |||
| 22.00 | 3.90 | 5.65 | 4.78 | 6.17 | 0.00 | 0.00% | 0.22 | 0 | 20 | 2.04 | 0.98 | 0.02 | -0.01 | 5/5/2026 | 5/8/2026 4:00:06 PM EST |
| 22.50 | 3.40 | 5.35 | 4.38 | % | 0.19 | 0 | 0 | 2.08 | 0.96 | 0.03 | -0.02 | 5/8/2026 4:00:06 PM EST | |||
| 23.00 | 2.95 | 4.05 | 3.50 | 3.95 | 0.00 | 0.00% | 0.15 | 0 | 70 | 1.19 | 0.96 | 0.04 | -0.01 | 4/15/2026 | 5/8/2026 4:00:06 PM EST |
| 23.50 | 2.55 | 3.60 | 3.08 | % | 0.13 | 0 | 0 | 1.12 | 0.89 | 0.07 | -0.04 | 5/8/2026 4:00:06 PM EST | |||
| 24.00 | 2.05 | 3.15 | 2.60 | 2.48 | -0.28 | -10.15% | 0.11 | 1 | 10 | 1.05 | 0.87 | 0.08 | -0.04 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 24.50 | 1.55 | 2.77 | 2.16 | 2.10 | % | 0.09 | 1 | 0 | 1.03 | 0.82 | 0.10 | -0.05 | 5/8/2026 | 5/8/2026 4:00:06 PM EST | |
| 25.00 | 0.58 | 4.00 | 2.29 | 2.23 | 0.00 | 0.00% | 0.09 | 0 | 57 | 2.19 | 0.78 | 0.13 | -0.05 | 5/7/2026 | 5/8/2026 4:00:06 PM EST |
| 25.50 | 0.75 | 3.60 | 2.18 | 1.36 | % | 0.09 | 22 | 0 | 1.20 | 0.72 | 0.15 | -0.05 | 5/8/2026 | 5/8/2026 4:00:06 PM EST | |
| 26.00 | 0.58 | 1.80 | 1.19 | 1.19 | -1.04 | -46.64% | 0.05 | 2 | 103 | 0.86 | 0.63 | 0.18 | -0.06 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 26.50 | 0.34 | 1.14 | 0.74 | 0.84 | -0.03 | -3.45% | 0.03 | 44 | 24 | 0.45 | 0.54 | 0.19 | -0.06 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 27.00 | 0.54 | 0.64 | 0.59 | 0.54 | -0.21 | -28.00% | 0.02 | 223 | 3,063 | 0.51 | 0.44 | 0.20 | -0.06 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 27.50 | 0.01 | 1.40 | 0.71 | 0.45 | -0.84 | -65.12% | 0.03 | 63 | 46 | 0.71 | 0.35 | 0.18 | -0.05 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 28.00 | 0.30 | 0.35 | 0.33 | 0.33 | 0.00 | 0.00% | 0.01 | 146 | 782 | 0.55 | 0.27 | 0.16 | -0.05 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 28.50 | 0.01 | 0.60 | 0.31 | 0.49 | +0.23 | +88.47% | 0.01 | 3 | 276 | 0.56 | 0.20 | 0.14 | -0.04 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 29.00 | 0.00 | 0.40 | 0.20 | 0.28 | -0.10 | -26.32% | 0.01 | 23 | 284 | 0.81 | 0.14 | 0.11 | -0.03 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 29.50 | 0.00 | 1.50 | 0.75 | 0.37 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.05 | 0.10 | 0.08 | -0.02 | 5/7/2026 | 5/8/2026 4:00:06 PM EST |
| 30.00 | 0.15 | 0.20 | 0.18 | 0.16 | +0.01 | +6.67% | 0.01 | 18 | 1,828 | 0.74 | 0.08 | 0.07 | -0.02 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 30.50 | 0.00 | 0.64 | 0.32 | 0.15 | -0.05 | -25.00% | 0.01 | 4 | 808 | 1.10 | 0.04 | 0.04 | -0.01 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 31.00 | 0.10 | 0.31 | 0.21 | 0.10 | -0.09 | -47.37% | 0.01 | 5 | 21 | 0.90 | 0.03 | 0.03 | -0.01 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 31.50 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 2.63 | 0.01 | 0.02 | -0.01 | 5/8/2026 4:00:06 PM EST | |||
| 32.00 | 0.00 | 2.18 | 1.09 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 20 | 2.71 | 0.01 | 0.01 | 0.00 | 5/1/2026 | 5/8/2026 4:00:06 PM EST |
| 32.50 | 0.00 | 0.87 | 0.44 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 68 | 1.79 | 0.01 | 0.01 | 0.00 | 5/7/2026 | 5/8/2026 4:00:06 PM EST |
| 33.00 | 0.00 | 2.16 | 1.08 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 2 | 2.86 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 4:00:06 PM EST |
| 34.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:06 PM EST | |||
| 35.00 | 0.00 | 2.14 | 1.07 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 47 | 3.16 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 4:00:06 PM EST |
| 36.00 | 0.00 | 2.14 | 1.07 | % | 0.03 | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:06 PM EST | |||
| 37.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:06 PM EST | |||
| 40.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 3.80 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:06 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 | 1.68 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:06 PM EST | |||
| 18.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:06 PM EST | |||
| 19.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.04 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 4:00:06 PM EST |
| 20.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 354 | 0.99 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 4:00:06 PM EST |
| 21.00 | 0.00 | 0.03 | 0.02 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 126 | 0.89 | -0.01 | 0.01 | -0.01 | 4/10/2026 | 5/8/2026 4:00:06 PM EST |
| 21.50 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.86 | -0.01 | 0.01 | -0.01 | 5/7/2026 | 5/8/2026 4:00:06 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 140 | 0.82 | -0.02 | 0.02 | -0.01 | 5/5/2026 | 5/8/2026 4:00:06 PM EST |
| 22.50 | 0.00 | 0.07 | 0.04 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.79 | -0.04 | 0.03 | -0.02 | 5/5/2026 | 5/8/2026 4:00:06 PM EST |
| 23.00 | 0.00 | 1.28 | 0.64 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 215 | 1.99 | -0.04 | 0.04 | -0.01 | 5/7/2026 | 5/8/2026 4:00:06 PM EST |
| 23.50 | 0.01 | 0.03 | 0.02 | 0.02 | -0.06 | -75.00% | 0.00 | 13 | 122 | 0.48 | -0.11 | 0.07 | -0.04 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 24.00 | 0.04 | 0.12 | 0.08 | 0.05 | -0.09 | -64.29% | 0.00 | 4 | 212 | 0.55 | -0.13 | 0.08 | -0.04 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 24.50 | 0.05 | 0.18 | 0.12 | 0.11 | -0.12 | -52.18% | 0.00 | 2 | 210 | 0.51 | -0.18 | 0.10 | -0.05 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 25.00 | 0.18 | 0.25 | 0.22 | 0.18 | -0.22 | -55.00% | 0.01 | 50 | 3,707 | 0.54 | -0.22 | 0.13 | -0.05 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 25.50 | 0.30 | 0.64 | 0.47 | 0.34 | -0.20 | -37.04% | 0.02 | 13 | 242 | 0.64 | -0.28 | 0.15 | -0.05 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 26.00 | 0.16 | 0.90 | 0.53 | 0.49 | -0.21 | -30.00% | 0.02 | 318 | 961 | 0.55 | -0.37 | 0.18 | -0.06 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 26.50 | 0.20 | 0.80 | 0.50 | 0.60 | -0.35 | -36.85% | 0.02 | 39 | 43 | 0.39 | -0.46 | 0.19 | -0.06 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 27.00 | 0.62 | 1.70 | 1.16 | 1.04 | -0.06 | -5.46% | 0.04 | 18 | 483 | 0.65 | -0.56 | 0.20 | -0.06 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 27.50 | 0.59 | 2.10 | 1.35 | 0.85 | 0.00 | 0.00% | 0.05 | 0 | 171 | 0.96 | -0.65 | 0.18 | -0.05 | 5/6/2026 | 5/8/2026 4:00:06 PM EST |
| 28.00 | 1.04 | 2.43 | 1.74 | 1.76 | +0.76 | +76.00% | 0.06 | 3 | 119 | 1.08 | -0.73 | 0.16 | -0.05 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 28.50 | 1.65 | 2.95 | 2.30 | 2.65 | +1.25 | +89.29% | 0.08 | 2 | 0 | 1.34 | -0.80 | 0.14 | -0.04 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 29.00 | 2.22 | 3.25 | 2.74 | 3.00 | +0.28 | +10.30% | 0.09 | 2 | 25 | 1.23 | -0.86 | 0.11 | -0.03 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 29.50 | 2.30 | 5.15 | 3.73 | 2.51 | 0.00 | 0.00% | 0.13 | 0 | 1 | 2.29 | -0.90 | 0.08 | -0.02 | 5/5/2026 | 5/8/2026 4:00:06 PM EST |
| 30.00 | 2.70 | 5.60 | 4.15 | % | 0.14 | 0 | 0 | 2.33 | -0.92 | 0.07 | -0.02 | 5/8/2026 4:00:06 PM EST | |||
| 30.50 | 3.20 | 6.10 | 4.65 | % | 0.15 | 0 | 0 | 2.47 | -0.96 | 0.04 | -0.01 | 5/8/2026 4:00:06 PM EST | |||
| 31.00 | 3.70 | 6.55 | 5.13 | % | 0.17 | 0 | 0 | 2.53 | -0.97 | 0.03 | -0.01 | 5/8/2026 4:00:06 PM EST | |||
| 31.50 | 4.15 | 7.05 | 5.60 | % | 0.18 | 0 | 0 | 2.62 | -0.99 | 0.02 | -0.01 | 5/8/2026 4:00:06 PM EST | |||
| 32.00 | 4.70 | 7.55 | 6.13 | % | 0.19 | 0 | 0 | 2.71 | -0.99 | 0.01 | 0.00 | 5/8/2026 4:00:06 PM EST | |||
| 32.50 | 5.20 | 8.00 | 6.60 | % | 0.20 | 0 | 0 | 2.76 | -0.99 | 0.01 | 0.00 | 5/8/2026 4:00:06 PM EST | |||
| 33.00 | 5.65 | 8.50 | 7.08 | % | 0.21 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:06 PM EST | |||
| 34.00 | 6.50 | 9.50 | 8.00 | 8.07 | 0.00 | 0.00% | 0.24 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 5/8/2026 4:00:06 PM EST |
| 35.00 | 7.50 | 10.50 | 9.00 | 9.15 | 0.00 | 0.00% | 0.26 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 5/8/2026 4:00:06 PM EST |
| 36.00 | 8.65 | 11.50 | 10.08 | % | 0.28 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:06 PM EST | |||
| 37.00 | 9.60 | 12.50 | 11.05 | % | 0.30 | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:06 PM EST | |||
| 40.00 | 12.50 | 15.50 | 14.00 | % | 0.35 | 0 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:06 PM EST |