Options Chain for ZIM INTEGRATED SHIPPING SERV SHS (ZIM) - $25.16 as of 5/20/2026 9:41:06 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 | 9.60 | 12.20 | 10.90 | % | 0.73 | 0 | 0 | 9.92 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:50 PM EST | |||
| 16.00 | 8.70 | 9.90 | 9.30 | % | 0.58 | 0 | 0 | 5.78 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:50 PM EST | |||
| 17.00 | 7.45 | 10.20 | 8.83 | % | 0.52 | 0 | 0 | 8.25 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:50 PM EST | |||
| 18.00 | 6.40 | 9.20 | 7.80 | % | 0.43 | 0 | 0 | 7.50 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:50 PM EST | |||
| 19.00 | 5.45 | 8.20 | 6.83 | % | 0.36 | 0 | 0 | 6.77 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:50 PM EST | |||
| 19.50 | 5.05 | 7.70 | 6.38 | % | 0.33 | 0 | 0 | 6.41 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:50 PM EST | |||
| 20.00 | 4.50 | 7.20 | 5.85 | 6.00 | 0.00 | 0.00% | 0.29 | 0 | 17 | 6.07 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:50 PM EST |
| 20.50 | 4.05 | 6.70 | 5.38 | 5.60 | 0.00 | 0.00% | 0.26 | 0 | 17 | 5.73 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:50 PM EST |
| 21.00 | 3.45 | 6.20 | 4.83 | % | 0.23 | 0 | 0 | 5.39 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:50 PM EST | |||
| 21.50 | 3.00 | 5.70 | 4.35 | % | 0.20 | 0 | 0 | 5.06 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:50 PM EST | |||
| 22.00 | 2.56 | 5.20 | 3.88 | % | 0.18 | 0 | 0 | 4.74 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:50 PM EST | |||
| 22.50 | 2.10 | 4.75 | 3.43 | 3.40 | 0.00 | 0.00% | 0.15 | 0 | 2 | 4.48 | 1.00 | 0.01 | 0.00 | 5/18/2026 | 5/20/2026 3:59:50 PM EST |
| 23.00 | 1.58 | 3.10 | 2.34 | 3.02 | 0.00 | 0.00% | 0.10 | 0 | 5 | 2.38 | 0.97 | 0.04 | -0.01 | 5/18/2026 | 5/20/2026 3:59:50 PM EST |
| 23.50 | 0.56 | 3.85 | 2.21 | 2.69 | 0.00 | 0.00% | 0.09 | 0 | 2 | 3.97 | 0.95 | 0.08 | -0.02 | 5/18/2026 | 5/20/2026 3:59:50 PM EST |
| 24.00 | 0.15 | 3.10 | 1.63 | 1.71 | 0.00 | 0.00% | 0.07 | 0 | 72 | 3.28 | 0.85 | 0.17 | -0.08 | 5/19/2026 | 5/20/2026 3:59:50 PM EST |
| 24.50 | 0.00 | 3.05 | 1.53 | 0.90 | -1.04 | -53.61% | 0.06 | 2 | 2 | 3.58 | 0.74 | 0.26 | -0.13 | 5/20/2026 | 5/20/2026 3:59:50 PM EST |
| 25.00 | 0.01 | 0.94 | 0.48 | 0.51 | -1.08 | -67.93% | 0.02 | 34 | 3 | 0.85 | 0.58 | 0.37 | -0.14 | 5/20/2026 | 5/20/2026 3:59:50 PM EST |
| 25.50 | 0.15 | 0.84 | 0.50 | 0.47 | -0.33 | -41.25% | 0.02 | 20 | 49 | 0.84 | 0.38 | 0.41 | -0.12 | 5/20/2026 | 5/20/2026 3:59:50 PM EST |
| 26.00 | 0.10 | 0.20 | 0.15 | 0.13 | -0.46 | -77.97% | 0.01 | 373 | 389 | 0.58 | 0.21 | 0.33 | -0.09 | 5/20/2026 | 5/20/2026 3:59:50 PM EST |
| 26.50 | 0.07 | 0.15 | 0.11 | 0.08 | -0.27 | -77.15% | 0.00 | 147 | 488 | 0.67 | 0.10 | 0.21 | -0.06 | 5/20/2026 | 5/20/2026 3:59:50 PM EST |
| 27.00 | 0.02 | 0.04 | 0.03 | 0.04 | -0.14 | -77.78% | 0.00 | 286 | 863 | 0.59 | 0.04 | 0.12 | -0.03 | 5/20/2026 | 5/20/2026 3:59:50 PM EST |
| 27.50 | 0.00 | 0.19 | 0.10 | 0.01 | -0.08 | -88.89% | 0.00 | 20 | 190 | 1.13 | 0.01 | 0.04 | -0.01 | 5/20/2026 | 5/20/2026 3:59:50 PM EST |
| 28.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 250 | 1.19 | 0.00 | 0.01 | 0.00 | 5/19/2026 | 5/20/2026 3:59:50 PM EST |
| 28.50 | 0.00 | 0.11 | 0.06 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.22 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:50 PM EST |
| 29.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.15 | -88.24% | 0.00 | 1 | 32 | 1.02 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:50 PM EST |
| 29.50 | 0.00 | 2.20 | 1.10 | 0.60 | 0.00 | 0.00% | 0.04 | 0 | 13 | 4.89 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/20/2026 3:59:50 PM EST |
| 30.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 184 | 1.15 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:50 PM EST |
| 30.50 | 0.00 | 2.18 | 1.09 | % | 0.04 | 0 | 0 | 5.24 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:50 PM EST | |||
| 31.00 | 0.00 | 2.18 | 1.09 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 10 | 5.41 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/20/2026 3:59:50 PM EST |
| 31.50 | 0.00 | 2.17 | 1.09 | % | 0.03 | 0 | 0 | 5.56 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:50 PM EST | |||
| 32.00 | 0.00 | 2.37 | 1.19 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 2 | 5.72 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/20/2026 3:59:50 PM EST |
| 32.50 | 0.00 | 2.17 | 1.09 | % | 0.03 | 0 | 0 | 5.88 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:50 PM EST | |||
| 33.00 | 0.00 | 2.16 | 1.08 | % | 0.03 | 0 | 0 | 6.02 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:50 PM EST | |||
| 33.50 | 0.00 | 2.16 | 1.08 | 0.16 | 0.00 | 0.00% | 0.03 | 0 | 2 | 6.16 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/20/2026 3:59:50 PM EST |
| 34.00 | 0.00 | 3.40 | 1.70 | % | 0.05 | 0 | 0 | 6.30 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:50 PM EST | |||
| 34.50 | 0.00 | 3.40 | 1.70 | % | 0.05 | 0 | 0 | 6.43 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:50 PM EST | |||
| 35.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:50 PM EST | |||
| 35.50 | 0.00 | 3.40 | 1.70 | % | 0.05 | 0 | 0 | 6.70 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:50 PM EST | |||
| 36.00 | 0.00 | 3.40 | 1.70 | % | 0.05 | 0 | 0 | 6.82 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:50 PM EST | |||
| 37.00 | 0.00 | 3.40 | 1.70 | % | 0.05 | 0 | 0 | 7.05 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:50 PM EST | |||
| 38.00 | 0.00 | 3.40 | 1.70 | % | 0.04 | 0 | 0 | 7.29 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:50 PM EST | |||
| 40.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 4.01 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:50 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:50 PM EST | |||
| 16.00 | 0.00 | 2.07 | 1.04 | % | 0.07 | 0 | 0 | 9.41 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:50 PM EST | |||
| 17.00 | 0.00 | 2.08 | 1.04 | % | 0.06 | 0 | 0 | 8.62 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:50 PM EST | |||
| 18.00 | 0.00 | 2.11 | 1.06 | 0.03 | 0.00 | 0.00% | 0.06 | 0 | 10 | 7.90 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 3:59:50 PM EST |
| 19.00 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 7.20 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:50 PM EST | |||
| 19.50 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 6.84 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:50 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 120 | 1.83 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:50 PM EST |
| 20.50 | 0.00 | 2.13 | 1.07 | 0.09 | 0.00 | 0.00% | 0.05 | 0 | 1 | 6.14 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:50 PM EST |
| 21.00 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 5.80 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:50 PM EST | |||
| 21.50 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 5.46 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:50 PM EST | |||
| 22.00 | 0.00 | 2.14 | 1.07 | 0.02 | 0.00 | 0.00% | 0.05 | 0 | 30 | 5.14 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:50 PM EST |
| 22.50 | 0.00 | 2.17 | 1.09 | 0.03 | 0.00 | 0.00% | 0.05 | 0 | 2 | 4.83 | 0.00 | 0.01 | 0.00 | 5/19/2026 | 5/20/2026 3:59:50 PM EST |
| 23.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 107 | 126 | 0.65 | -0.03 | 0.04 | -0.01 | 5/20/2026 | 5/20/2026 3:59:50 PM EST |
| 23.50 | 0.00 | 0.19 | 0.10 | 0.08 | -0.03 | -27.28% | 0.00 | 3 | 35 | 1.10 | -0.05 | 0.08 | -0.02 | 5/20/2026 | 5/20/2026 3:59:50 PM EST |
| 24.00 | 0.02 | 0.05 | 0.04 | 0.02 | -0.18 | -90.00% | 0.00 | 200 | 882 | 0.47 | -0.15 | 0.17 | -0.08 | 5/20/2026 | 5/20/2026 3:59:50 PM EST |
| 24.50 | 0.02 | 0.16 | 0.09 | 0.10 | -0.27 | -72.98% | 0.00 | 27 | 147 | 0.41 | -0.26 | 0.26 | -0.13 | 5/20/2026 | 5/20/2026 3:59:50 PM EST |
| 25.00 | 0.08 | 0.26 | 0.17 | 0.24 | -0.39 | -61.91% | 0.01 | 302 | 1,036 | 0.32 | -0.42 | 0.37 | -0.14 | 5/20/2026 | 5/20/2026 3:59:50 PM EST |
| 25.50 | 0.13 | 0.91 | 0.52 | 0.53 | -0.35 | -39.78% | 0.02 | 23 | 351 | 1.09 | -0.62 | 0.41 | -0.12 | 5/20/2026 | 5/20/2026 3:59:50 PM EST |
| 26.00 | 0.75 | 1.45 | 1.10 | 0.84 | -0.14 | -14.29% | 0.04 | 60 | 630 | 1.42 | -0.79 | 0.33 | -0.09 | 5/20/2026 | 5/20/2026 3:59:50 PM EST |
| 26.50 | 1.01 | 3.45 | 2.23 | 2.17 | +0.91 | +72.23% | 0.08 | 3 | 122 | 3.71 | -0.90 | 0.21 | -0.06 | 5/20/2026 | 5/20/2026 3:59:50 PM EST |
| 27.00 | 1.31 | 3.60 | 2.46 | 2.61 | +0.85 | +48.30% | 0.09 | 3 | 15 | 3.49 | -0.96 | 0.12 | -0.03 | 5/20/2026 | 5/20/2026 3:59:50 PM EST |
| 27.50 | 1.84 | 3.15 | 2.50 | 1.99 | 0.00 | 0.00% | 0.09 | 0 | 166 | 2.40 | -0.99 | 0.04 | -0.01 | 5/15/2026 | 5/20/2026 3:59:50 PM EST |
| 28.00 | 2.32 | 4.80 | 3.56 | 2.37 | 0.00 | 0.00% | 0.13 | 0 | 3 | 4.21 | -1.00 | 0.01 | 0.00 | 5/19/2026 | 5/20/2026 3:59:50 PM EST |
| 28.50 | 2.55 | 5.30 | 3.93 | 3.55 | 0.00 | 0.00% | 0.14 | 0 | 0 | 4.42 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:50 PM EST |
| 29.00 | 3.15 | 5.80 | 4.48 | % | 0.15 | 0 | 0 | 4.63 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:50 PM EST | |||
| 29.50 | 3.55 | 6.30 | 4.93 | % | 0.17 | 0 | 0 | 4.82 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:50 PM EST | |||
| 30.00 | 4.30 | 6.80 | 5.55 | 4.35 | 0.00 | 0.00% | 0.18 | 0 | 1 | 5.01 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 5/20/2026 3:59:50 PM EST |
| 30.50 | 4.50 | 7.30 | 5.90 | % | 0.19 | 0 | 0 | 5.19 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:50 PM EST | |||
| 31.00 | 5.05 | 7.80 | 6.43 | 5.63 | 0.00 | 0.00% | 0.21 | 0 | 0 | 5.36 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:50 PM EST |
| 31.50 | 5.55 | 8.30 | 6.93 | 6.03 | 0.00 | 0.00% | 0.22 | 0 | 0 | 5.52 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:50 PM EST |
| 32.00 | 6.05 | 8.80 | 7.43 | % | 0.23 | 0 | 0 | 5.69 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:50 PM EST | |||
| 32.50 | 6.55 | 9.30 | 7.93 | % | 0.24 | 0 | 0 | 5.85 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:50 PM EST | |||
| 33.00 | 7.00 | 9.80 | 8.40 | % | 0.25 | 0 | 0 | 6.00 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:50 PM EST | |||
| 33.50 | 7.55 | 10.30 | 8.93 | % | 0.27 | 0 | 0 | 6.14 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:50 PM EST | |||
| 34.00 | 8.05 | 10.80 | 9.43 | % | 0.28 | 0 | 0 | 6.29 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:50 PM EST | |||
| 34.50 | 8.55 | 11.25 | 9.90 | % | 0.29 | 0 | 0 | 6.36 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:50 PM EST | |||
| 35.00 | 9.05 | 11.75 | 10.40 | % | 0.30 | 0 | 0 | 6.49 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:50 PM EST | |||
| 35.50 | 9.55 | 12.25 | 10.90 | % | 0.31 | 0 | 0 | 6.63 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:50 PM EST | |||
| 36.00 | 10.05 | 12.75 | 11.40 | % | 0.32 | 0 | 0 | 6.76 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:50 PM EST | |||
| 37.00 | 11.10 | 13.75 | 12.43 | % | 0.34 | 0 | 0 | 7.00 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:50 PM EST | |||
| 38.00 | 12.05 | 14.75 | 13.40 | % | 0.35 | 0 | 0 | 7.24 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:50 PM EST | |||
| 40.00 | 13.95 | 16.75 | 15.35 | % | 0.38 | 0 | 0 | 7.70 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:50 PM EST |