Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

ZIM INTEGRATED SHIPPING SERVIC (ZIM) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
ZIM ZIM INTEGRATED SHIPPING SERVIC   0.934 0.684 18.87 1.28
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ZIM 1.24 1.87 1.65 1.44 724 2557  S   17.5 ZIM 0.24 0.34 0.25 0.06 83 120  S  
ZIM 1.03 1.35 1.33 1.02 1498 723  S   18 ZIM 0.37 0.45 0.40 0.15 233 548  S  
ZIM 0.90 1.02 1.00 0.67 883 289  S   18.5 ZIM 0.24 0.78 0.59 0.30 66 0  S  
ZIM 0.71 0.75 0.75 0.41 852 1251  S   19 ZIM 0.80 1.00 0.87 0.53 268 33  S  
ZIM 0.37 0.41 0.38 0.11 1966 546  S   20 ZIM 1.46 1.87 1.83 1.24 5 1  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ZIM 2.31 2.49 2.40 1.73 14 86  W   17.5 ZIM 0.79 1.11 1.05 0.29 78 44  W  
ZIM 1.11 2.77 2.36 1.38 38 835  W   18 ZIM 1.05 1.41 1.28 0.44 17 12  W  
ZIM 1.80 2.17 1.92 1.08 82 109  W   18.5 ZIM 1.29 1.77 1.53 0.64 37 0  W  
ZIM 1.61 1.79 1.62 0.83 451 92  W   19 ZIM 1.65 2.16 1.76 0.88 130 2  W  
ZIM 1.09 1.61 1.43 0.62 77 0  W   19.5 ZIM 1.88 2.58 0.00 1.17 0 0  W  
ZIM 1.21 1.40 1.26 0.45 363 289  W   20 ZIM 1.95 2.68 0.00 1.50 0 0  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ZIM 2.44 2.69 2.45 2.03 63 4303  W   17.5 ZIM 1.09 1.40 1.23 0.46 18 25  W  
ZIM 2.17 2.41 2.30 1.70 248 1130  W   18 ZIM 1.41 1.60 0.00 0.62 0 0  W  
ZIM 1.48 2.33 2.00 1.41 4 0  W   18.5 ZIM 1.26 2.26 0.00 0.83 0 0  W  
ZIM 1.76 1.91 1.85 1.15 105 226  W   19 ZIM 1.89 2.22 2.08 1.06 15 1  W  
ZIM 1.22 1.52 1.44 0.74 38 134  W   20 ZIM 2.19 2.85 2.49 1.64 1 3  W  
 
2024-06-07 - Calls 2024-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ZIM 2.20 2.60 2.39 2.01 18 79  W   18 ZIM 1.15 1.84 2.22 0.73 0 5  W  
ZIM 1.83 2.07 1.95 1.46 13 29  W   19 ZIM 1.91 2.42 2.30 1.16 2 0  W  
ZIM 1.44 1.60 1.57 1.03 28 83  W   20 ZIM 2.67 2.99 2.68 1.71 36 599  W  
 
2024-06-14 - Calls 2024-06-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ZIM 2.65 2.96 2.50 2.66 5 8  W   17.5 ZIM 1.32 2.21 1.91 0.63 0 4  W  
ZIM 2.04 2.90 1.76 2.34 0 282  W   18 ZIM 1.55 1.97 2.03 0.79 26 19  W  
ZIM 1.59 2.44 2.09 2.05 4 0  W   18.5 ZIM 1.72 2.24 0.00 0.98 0 0  W  
ZIM 1.96 2.25 1.63 1.79 6 9  W   19 ZIM 2.30 2.70 2.38 1.20 2 0  W  
ZIM 1.50 1.76 1.70 1.33 179 513  W   20 ZIM 2.81 3.75 3.50 1.71 0 9  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ZIM 2.45 2.55 2.50 2.69 4764 5753  S   18 ZIM 1.86 2.30 1.90 0.81 7 3  S  
ZIM 1.93 2.17 2.14 2.13 7513 425  S   19 ZIM 2.40 2.62 0.00 1.19 0 0  S  
ZIM 1.67 1.74 1.73 1.65 4699 2874  S   20 ZIM 2.86 3.25 3.14 1.66 5 28  S  
 
2024-06-28 - Calls 2024-06-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ZIM 1.85 3.10 0.00 3.38 0 0  Q   17.5 ZIM 1.10 2.43 0.00 0.65 0 0  Q  
ZIM 1.75 2.83 2.66 3.06 6 6  Q   18 ZIM 1.93 2.21 0.00 0.79 0 0  Q  
ZIM 2.30 2.59 2.30 2.77 21 0  Q   18.5 ZIM 2.07 2.60 0.00 0.96 0 0  Q  
ZIM 1.89 2.40 2.05 2.49 6 0  Q   19 ZIM 2.48 3.25 2.93 1.15 1 0  Q  
ZIM 1.50 2.34 2.16 2.24 1 0  Q   19.5 ZIM 2.76 3.10 0.00 1.35 0 0  Q  
ZIM 1.71 2.26 1.86 2.00 4 2  Q   20 ZIM 2.38 3.45 0.00 1.58 0 0  Q  
 
2024-07-19 - Calls 2024-07-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ZIM 2.89 3.15 3.10 4.69 103 4799  S   17.5 ZIM 1.86 2.14 2.05 0.52 101 2190  S  
ZIM 2.28 2.50 2.50 3.79 117 88  S   19 ZIM 2.67 2.99 2.78 0.88 303 300  S  
ZIM 1.85 2.09 2.10 3.26 1137 4458  S   20 ZIM 3.25 3.60 4.10 1.19 0 95  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.