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

Option Chains For ZIM Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
ZIM ZIM INTEGRATED SHIPPING SERVIC   0.769 0.724 53.18 -1.42

 
2021-12-17 - Calls 2021-12-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ZIM 5.10 5.60 5.28 5.31 216 12378  S   50 ZIM 3.10 3.60 3.52 2.12 668 8202  S  
ZIM 2.50 3.00 2.78 2.82 1452 18807  S   55 ZIM 6.10 7.30 6.89 4.63 211 6014  S  
ZIM 1.35 1.50 1.40 1.34 1759 22485  S   60 ZIM 9.80 11.50 10.30 8.15 30 1102  S  
 
2022-01-21 - Calls 2022-01-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ZIM 7.00 7.80 7.50 8.66 6 5752  S   48 ZIM 4.10 4.70 4.30 3.40 26 4187  S  
ZIM 5.70 6.70 6.70 7.54 164 4509  S   50 ZIM 5.10 5.70 5.30 4.27 62 1281  S  
ZIM 4.80 5.20 4.90 6.07 164 9586  S   53 ZIM 6.80 7.50 7.32 5.79 19 138  S  
ZIM 4.10 4.40 4.00 5.22 144 4510  S   55 ZIM 7.80 9.00 8.51 6.94 33 2174  S  
ZIM 3.20 3.60 3.20 4.13 340 7622  S   58 ZIM 9.70 11.30 10.70 8.84 6 865  S  
ZIM 2.75 3.00 2.85 3.51 390 14904  S   60 ZIM 11.40 13.00 11.42 10.22 33 2755  S  
 
2022-03-18 - Calls 2022-03-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ZIM 8.20 10.70 9.30 11.04 0 157  S   48 ZIM 5.70 8.50 8.40 5.50 0 129  S  
ZIM 7.00 10.00 9.10 10.03 0 1075  S   50 ZIM 6.80 8.90 8.20 6.48 7 259  S  
ZIM 6.50 7.50 6.90 8.66 8 452  S   53 ZIM 9.30 11.40 9.50 8.09 10 98  S  
ZIM 6.30 7.20 6.60 7.84 43 887  S   55 ZIM 10.30 13.00 11.40 9.25 5 229  S  
ZIM 5.00 6.20 5.35 6.73 1 229  S   58 ZIM 12.00 14.90 13.40 11.13 3 287  S  
ZIM 4.60 5.50 4.90 6.08 114 1223  S   60 ZIM 13.50 16.50 13.50 12.46 0 308  S  


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


Data Provided by HistoricalOptionData.com
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.