Options Chain for ZIM INTEGRATED SHIPPING SERV SHS (ZIM) - $28.49 as of 8/18/2026 10:21:29 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 | 12.50 | 15.40 | 13.95 | % | 0.93 | 0 | 0 | 9.78 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:59 PM EST | |||
| 16.00 | 11.50 | 14.55 | 13.03 | % | 0.81 | 0 | 0 | 9.16 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:59 PM EST | |||
| 17.00 | 10.80 | 13.45 | 12.13 | % | 0.71 | 0 | 0 | 8.47 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:59 PM EST | |||
| 18.00 | 9.80 | 12.45 | 11.13 | % | 0.62 | 0 | 0 | 7.82 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:59 PM EST | |||
| 19.00 | 8.95 | 11.25 | 10.10 | % | 0.53 | 0 | 0 | 6.91 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:59 PM EST | |||
| 20.00 | 8.00 | 9.00 | 8.50 | 9.03 | +0.25 | +2.85% | 0.42 | 6 | 72 | 4.36 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 3:59:59 PM EST |
| 20.50 | 7.30 | 9.00 | 8.15 | 8.60 | % | 0.40 | 1 | 0 | 4.97 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 3:59:59 PM EST | |
| 21.00 | 6.95 | 8.85 | 7.90 | 6.12 | 0.00 | 0.00% | 0.38 | 0 | 82 | 5.24 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/18/2026 3:59:59 PM EST |
| 21.50 | 6.10 | 8.95 | 7.53 | 7.43 | 0.00 | 0.00% | 0.35 | 0 | 1 | 5.82 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 3:59:59 PM EST |
| 22.00 | 5.85 | 8.40 | 7.13 | 7.12 | +0.12 | +1.72% | 0.32 | 1 | 2 | 5.55 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 3:59:59 PM EST |
| 22.50 | 5.50 | 7.95 | 6.73 | 2.16 | 0.00 | 0.00% | 0.30 | 0 | 1 | 5.29 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/18/2026 3:59:59 PM EST |
| 23.00 | 5.05 | 7.40 | 6.23 | 2.51 | 0.00 | 0.00% | 0.27 | 0 | 13 | 4.97 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/18/2026 3:59:59 PM EST |
| 23.50 | 4.60 | 6.95 | 5.78 | 5.75 | 0.00 | 0.00% | 0.25 | 0 | 4 | 4.78 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 3:59:59 PM EST |
| 24.00 | 4.00 | 6.45 | 5.23 | 3.00 | 0.00 | 0.00% | 0.22 | 0 | 100 | 4.53 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/18/2026 3:59:59 PM EST |
| 24.50 | 3.40 | 5.50 | 4.45 | 4.85 | +0.55 | +12.80% | 0.18 | 10 | 122 | 3.75 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 3:59:59 PM EST |
| 25.00 | 2.87 | 4.15 | 3.51 | 3.47 | -0.23 | -6.22% | 0.14 | 39 | 4,831 | 2.51 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 3:59:59 PM EST |
| 25.50 | 2.56 | 5.00 | 3.78 | 3.82 | 0.00 | 0.00% | 0.15 | 0 | 89 | 3.83 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 3:59:59 PM EST |
| 26.00 | 2.41 | 3.00 | 2.71 | 2.55 | -0.55 | -17.75% | 0.10 | 63 | 1,298 | 1.33 | 1.00 | 0.03 | 0.00 | 8/18/2026 | 8/18/2026 3:59:59 PM EST |
| 26.50 | 1.53 | 3.20 | 2.37 | 2.20 | -0.42 | -16.04% | 0.09 | 1 | 123 | 2.48 | 0.90 | 0.23 | -0.02 | 8/18/2026 | 8/18/2026 3:59:59 PM EST |
| 27.00 | 1.70 | 2.07 | 1.89 | 1.75 | -0.21 | -10.72% | 0.07 | 52 | 1,267 | 1.30 | 0.77 | 0.22 | -0.05 | 8/18/2026 | 8/18/2026 3:59:59 PM EST |
| 27.50 | 1.00 | 1.76 | 1.38 | 1.43 | -0.27 | -15.89% | 0.05 | 320 | 219 | 1.07 | 0.66 | 0.23 | -0.07 | 8/18/2026 | 8/18/2026 3:59:59 PM EST |
| 28.00 | 0.83 | 1.32 | 1.08 | 1.10 | -0.20 | -15.39% | 0.04 | 108 | 1,515 | 1.07 | 0.54 | 0.20 | -0.09 | 8/18/2026 | 8/18/2026 3:59:59 PM EST |
| 28.50 | 0.75 | 1.18 | 0.97 | 0.82 | -0.21 | -20.39% | 0.03 | 336 | 82 | 1.19 | 0.44 | 0.18 | -0.10 | 8/18/2026 | 8/18/2026 3:59:59 PM EST |
| 29.00 | 0.56 | 0.75 | 0.66 | 0.60 | -0.05 | -7.70% | 0.02 | 639 | 1,293 | 1.08 | 0.36 | 0.16 | -0.10 | 8/18/2026 | 8/18/2026 3:59:59 PM EST |
| 29.50 | 0.45 | 0.65 | 0.55 | 0.60 | -0.02 | -3.23% | 0.02 | 130 | 41 | 1.13 | 0.29 | 0.14 | -0.09 | 8/18/2026 | 8/18/2026 3:59:59 PM EST |
| 30.00 | 0.35 | 0.40 | 0.38 | 0.45 | +0.04 | +9.76% | 0.01 | 716 | 991 | 1.07 | 0.23 | 0.12 | -0.09 | 8/18/2026 | 8/18/2026 3:59:59 PM EST |
| 30.50 | 0.10 | 0.37 | 0.24 | 0.36 | +0.13 | +56.53% | 0.01 | 88 | 3,001 | 0.99 | 0.18 | 0.10 | -0.08 | 8/18/2026 | 8/18/2026 3:59:59 PM EST |
| 31.00 | 0.02 | 0.38 | 0.20 | 0.23 | +0.03 | +15.00% | 0.01 | 45 | 329 | 0.98 | 0.13 | 0.08 | -0.07 | 8/18/2026 | 8/18/2026 3:59:59 PM EST |
| 31.50 | 0.00 | 1.50 | 0.75 | 0.08 | -0.12 | -60.00% | 0.02 | 13 | 289 | 2.79 | 0.09 | 0.06 | -0.05 | 8/18/2026 | 8/18/2026 3:59:59 PM EST |
| 32.00 | 0.18 | 0.20 | 0.19 | 0.19 | +0.11 | +137.50% | 0.01 | 1,056 | 245 | 1.25 | 0.07 | 0.05 | -0.05 | 8/18/2026 | 8/18/2026 3:59:59 PM EST |
| 33.00 | 0.00 | 0.10 | 0.05 | 0.06 | +0.01 | +20.00% | 0.00 | 59 | 82 | 1.26 | 0.04 | 0.03 | -0.03 | 8/18/2026 | 8/18/2026 3:59:59 PM EST |
| 34.00 | 0.00 | 1.15 | 0.58 | 0.07 | +0.02 | +40.00% | 0.02 | 5 | 1 | 3.03 | 0.01 | 0.01 | -0.01 | 8/18/2026 | 8/18/2026 3:59:59 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 2 | 10 | 1.38 | 0.01 | 0.01 | -0.01 | 8/18/2026 | 8/18/2026 3:59:59 PM EST |
| 36.00 | 0.00 | 2.17 | 1.09 | % | 0.03 | 0 | 0 | 4.63 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:59 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 | 2.73 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:59 PM EST | |||
| 16.00 | 0.00 | 2.10 | 1.05 | 0.01 | 0.00 | 0.00% | 0.07 | 0 | 1 | 8.37 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/18/2026 3:59:59 PM EST |
| 17.00 | 0.00 | 4.80 | 2.40 | 0.06 | 0.00 | 0.00% | 0.14 | 0 | 124 | 7.77 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/18/2026 3:59:59 PM EST |
| 18.00 | 0.00 | 0.02 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,216 | 2.16 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/18/2026 3:59:59 PM EST |
| 19.00 | 0.00 | 4.80 | 2.40 | 0.07 | 0.00 | 0.00% | 0.13 | 0 | 874 | 6.58 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/18/2026 3:59:59 PM EST |
| 20.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 888 | 1.87 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/18/2026 3:59:59 PM EST |
| 20.50 | 0.00 | 2.10 | 1.05 | 0.25 | 0.00 | 0.00% | 0.05 | 0 | 4 | 5.72 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/18/2026 3:59:59 PM EST |
| 21.00 | 0.00 | 0.36 | 0.18 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.67 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/18/2026 3:59:59 PM EST |
| 21.50 | 0.00 | 0.17 | 0.09 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 43 | 2.04 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/18/2026 3:59:59 PM EST |
| 22.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 4 | 978 | 1.25 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 3:59:59 PM EST |
| 22.50 | 0.01 | 0.27 | 0.14 | 0.01 | -0.09 | -90.00% | 0.01 | 175 | 14 | 1.57 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 3:59:59 PM EST |
| 23.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.10 | -90.91% | 0.00 | 191 | 943 | 1.11 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 3:59:59 PM EST |
| 23.50 | 0.00 | 0.57 | 0.29 | 0.12 | +0.10 | +500.00% | 0.01 | 2 | 203 | 2.19 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 3:59:59 PM EST |
| 24.00 | 0.01 | 0.12 | 0.07 | 0.01 | -0.01 | -50.00% | 0.00 | 34 | 1,935 | 0.94 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 3:59:59 PM EST |
| 24.50 | 0.02 | 0.07 | 0.05 | 0.06 | +0.01 | +20.00% | 0.00 | 25 | 460 | 0.84 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 3:59:59 PM EST |
| 25.00 | 0.04 | 0.49 | 0.27 | 0.25 | +0.15 | +150.00% | 0.01 | 271 | 4,329 | 1.01 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 3:59:59 PM EST |
| 25.50 | 0.09 | 0.15 | 0.12 | 0.11 | +0.04 | +57.15% | 0.00 | 102 | 67 | 0.81 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 3:59:59 PM EST |
| 26.00 | 0.09 | 0.32 | 0.21 | 0.20 | +0.09 | +81.82% | 0.01 | 34 | 402 | 0.81 | 0.00 | 0.03 | 0.00 | 8/18/2026 | 8/18/2026 3:59:59 PM EST |
| 26.50 | 0.00 | 0.51 | 0.26 | 0.32 | +0.15 | +88.24% | 0.01 | 6 | 772 | 1.04 | -0.10 | 0.23 | -0.02 | 8/18/2026 | 8/18/2026 3:59:59 PM EST |
| 27.00 | 0.18 | 1.09 | 0.64 | 0.35 | +0.10 | +40.00% | 0.02 | 191 | 222 | 0.81 | -0.23 | 0.22 | -0.05 | 8/18/2026 | 8/18/2026 3:59:59 PM EST |
| 27.50 | 0.25 | 0.60 | 0.43 | 0.60 | +0.25 | +71.43% | 0.02 | 87 | 31 | 0.68 | -0.34 | 0.23 | -0.07 | 8/18/2026 | 8/18/2026 3:59:59 PM EST |
| 28.00 | 0.36 | 0.85 | 0.61 | 0.64 | +0.36 | +128.58% | 0.02 | 169 | 66 | 0.50 | -0.46 | 0.20 | -0.09 | 8/18/2026 | 8/18/2026 3:59:59 PM EST |
| 28.50 | 0.67 | 1.54 | 1.11 | 0.91 | +0.16 | +21.34% | 0.04 | 159 | 3 | 0.58 | -0.56 | 0.18 | -0.10 | 8/18/2026 | 8/18/2026 3:59:59 PM EST |
| 29.00 | 0.90 | 3.30 | 2.10 | 0.60 | -0.29 | -32.59% | 0.07 | 7 | 25 | 1.34 | -0.64 | 0.16 | -0.10 | 8/18/2026 | 8/18/2026 3:59:59 PM EST |
| 29.50 | 1.10 | 3.50 | 2.30 | 0.93 | -2.32 | -71.39% | 0.08 | 39 | 0 | 2.46 | -0.71 | 0.14 | -0.09 | 8/18/2026 | 8/18/2026 3:59:59 PM EST |
| 30.00 | 1.11 | 3.45 | 2.28 | 1.54 | 0.00 | 0.00% | 0.08 | 0 | 15 | 2.06 | -0.77 | 0.12 | -0.09 | 8/17/2026 | 8/18/2026 3:59:59 PM EST |
| 30.50 | 0.32 | 4.25 | 2.29 | % | 0.08 | 0 | 0 | 2.53 | -0.82 | 0.10 | -0.08 | 8/18/2026 3:59:59 PM EST | |||
| 31.00 | 1.51 | 4.40 | 2.96 | % | 0.10 | 0 | 0 | 2.31 | -0.87 | 0.08 | -0.07 | 8/18/2026 3:59:59 PM EST | |||
| 31.50 | 1.67 | 4.95 | 3.31 | % | 0.11 | 0 | 0 | 2.51 | -0.91 | 0.06 | -0.05 | 8/18/2026 3:59:59 PM EST | |||
| 32.00 | 1.91 | 4.95 | 3.43 | % | 0.11 | 0 | 0 | 2.06 | -0.93 | 0.05 | -0.05 | 8/18/2026 3:59:59 PM EST | |||
| 33.00 | 3.05 | 6.75 | 4.90 | % | 0.15 | 0 | 0 | 3.23 | -0.96 | 0.03 | -0.03 | 8/18/2026 3:59:59 PM EST | |||
| 34.00 | 4.00 | 7.75 | 5.88 | % | 0.17 | 0 | 0 | 3.48 | -0.99 | 0.01 | -0.01 | 8/18/2026 3:59:59 PM EST | |||
| 35.00 | 6.25 | 7.05 | 6.65 | 6.65 | -1.15 | -14.75% | 0.19 | 79 | 42 | 0.02 | -0.99 | 0.01 | -0.01 | 8/18/2026 | 8/18/2026 3:59:59 PM EST |
| 36.00 | 5.85 | 9.70 | 7.78 | % | 0.22 | 0 | 0 | 3.87 | -1.00 | 0.00 | 0.00 | 8/18/2026 3:59:59 PM EST |