Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME 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
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
ZIM ZIM INTEGRATED SHIPPING SERVIC   0.741 0.663 13.22 1.83
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ZIM 0.94 1.33 1.20 0.00 846 2657  W   12 ZIM 0.00 0.20 0.69 0.00 0 38  W  
ZIM 0.28 1.65 0.65 0.00 627 675  W   12.5 ZIM 0.00 0.01 0.01 0.00 531 2  W  
ZIM 0.03 0.30 0.20 0.00 3814 1740  W   13 ZIM 0.00 0.01 0.01 0.00 2305 50  W  
ZIM 0.00 0.01 0.03 0.00 2748 21  W   13.5 ZIM 0.20 0.42 0.30 0.00 447 0  W  
ZIM 0.00 0.01 0.01 0.00 327 156  W   14 ZIM 0.31 1.22 0.85 0.00 233 0  W  
ZIM 0.00 0.13 0.07 0.00 0 123  W   14.5 ZIM 0.28 1.45 2.66 0.00 0 0  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ZIM 1.27 1.37 1.27 1.30 271 2769  W   12 ZIM 0.12 0.15 0.15 0.07 957 62  W  
ZIM 0.80 0.99 0.93 0.90 133 454  W   12.5 ZIM 0.22 0.27 0.25 0.16 427 6  W  
ZIM 0.45 0.68 0.61 0.57 477 589  W   13 ZIM 0.41 0.46 0.45 0.33 203 4  W  
ZIM 0.39 0.49 0.39 0.33 1768 116  W   13.5 ZIM 0.67 0.74 0.76 0.59 475 0  W  
ZIM 0.23 0.28 0.24 0.18 2357 15  W   14 ZIM 1.01 1.14 1.19 0.94 371 0  W  
ZIM 0.12 0.16 0.13 0.09 479 9  W   14.5 ZIM 1.22 1.52 1.59 1.34 6 8  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ZIM 1.09 1.69 1.47 1.48 13 232  W   12 ZIM 0.22 0.28 0.26 0.18 89 14  W  
ZIM 1.02 1.36 1.08 1.12 37 754  W   12.5 ZIM 0.36 0.44 0.41 0.32 13 5  W  
ZIM 0.80 0.92 0.81 0.82 996 164  W   13 ZIM 0.56 0.93 0.64 0.51 28 0  W  
ZIM 0.55 0.63 0.57 0.57 1973 104  W   13.5 ZIM 0.82 0.91 0.89 0.76 43 0  W  
ZIM 0.35 0.44 0.34 0.39 533 50  W   14 ZIM 1.14 1.98 0.00 1.07 0 0  W  
ZIM 0.24 0.29 0.27 0.25 141 1  W   14.5 ZIM 1.50 1.81 1.70 1.43 2 0  W  
 
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 1.57 2.02 1.54 1.67 62 265  S   12 ZIM 0.41 0.73 0.41 0.26 2 50  S  
ZIM 1.32 1.36 1.35 1.33 1798 6760  S   12.5 ZIM 0.58 0.93 0.65 0.41 115 987  S  
ZIM 0.98 1.21 1.22 1.04 1555 742  S   13 ZIM 0.83 1.11 0.88 0.61 53 0  S  
ZIM 0.70 1.00 0.80 0.79 258 71  S   13.5 ZIM 1.08 1.47 0.00 0.85 0 0  S  
ZIM 0.66 0.69 0.62 0.58 392 1511  S   14 ZIM 1.37 1.79 2.00 1.14 1 0  S  
ZIM 0.38 0.60 0.50 0.43 104 0  S   14.5 ZIM 1.70 2.40 0.00 1.48 0 0  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 1.82 1.99 1.87 1.88 25 1362  W   12 ZIM 0.68 0.72 0.68 0.32 18 11  W  
ZIM 1.51 1.67 1.59 1.55 28 1491  W   12.5 ZIM 0.89 0.93 0.98 0.47 100 4  W  
ZIM 1.26 1.37 1.33 1.25 15 196  W   13 ZIM 1.12 1.18 1.10 0.66 1 2  W  
ZIM 1.07 1.20 1.09 1.00 782 232  W   13.5 ZIM 1.39 1.46 1.38 0.89 11 18  W  
ZIM 0.89 0.95 0.92 0.79 255 82  W   14 ZIM 1.69 1.90 0.00 1.16 0 0  W  
ZIM 0.72 0.78 0.75 0.61 464 54  W   14.5 ZIM 2.02 2.33 3.40 1.47 0 1  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 1.84 1.94 1.95 2.11 4 16  W   12 ZIM 0.80 0.90 0.86 0.35 151 2  W  
ZIM 1.15 1.78 1.59 1.78 18 2417  W   12.5 ZIM 1.03 1.07 1.05 0.50 11 8  W  
ZIM 0.97 1.40 1.33 1.49 97 918  W   13 ZIM 0.76 1.34 1.33 0.68 359 10  W  
ZIM 1.11 1.52 1.10 1.22 32 114  W   13.5 ZIM 1.56 1.63 1.59 0.89 3 2  W  
ZIM 0.92 1.10 0.97 1.00 29 190  W   14 ZIM 1.87 2.30 2.96 1.15 0 36  W  
ZIM 0.75 0.84 0.75 0.81 21 4  W   14.5 ZIM 2.16 2.30 0.00 1.43 0 0  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 1.79 2.09 2.33 2.36 1 0  W   12 ZIM 0.45 0.96 0.92 0.36 35 0  W  
ZIM 1.63 2.56 0.58 2.03 0 15  W   12.5 ZIM 0.84 1.41 1.85 0.50 0 1  W  
ZIM 0.77 1.68 1.32 1.73 8 0  W   13 ZIM 0.91 1.82 1.31 0.67 2 0  W  
ZIM 1.02 1.27 1.10 1.47 10 0  W   13.5 ZIM 1.14 1.81 0.00 0.87 0 0  W  
ZIM 0.97 1.28 0.36 1.23 1 0  W   14 ZIM 1.25 2.56 0.00 1.10 0 0  W  
ZIM 0.27 0.92 0.95 1.02 14 0  W   14.5 ZIM 2.28 2.91 0.00 1.36 0 0  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 1.45 2.21 2.04 2.92 8 22  S   12 ZIM 0.80 1.20 1.07 0.34 28 2  S  
ZIM 1.45 1.52 1.49 2.29 201 1078  S   13 ZIM 1.08 1.55 1.51 0.59 25 3  S  
ZIM 1.07 1.14 1.37 1.76 528 157  S   14 ZIM 1.71 2.93 2.12 0.94 500 0  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.