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   0.666 0.650 11.06 0.89
 
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 1.03 1.20 1.08 1.07 235 568  W   10 ZIM 0.03 0.05 0.04 0.01 627 2028  W  
ZIM 0.64 0.69 0.69 0.63 2282 1622  W   10.5 ZIM 0.09 0.12 0.12 0.07 274 192  W  
ZIM 0.32 0.36 0.34 0.29 1740 740  W   11 ZIM 0.25 0.29 0.28 0.23 137 168  W  
ZIM 0.14 0.15 0.15 0.10 532 391  W   11.5 ZIM 0.56 0.61 0.92 0.54 0 22  W  
ZIM 0.03 0.06 0.05 0.03 245 599  W   12 ZIM 0.67 1.19 1.13 0.96 30 15  W  
ZIM 0.01 0.04 0.04 0.00 82 167  W   12.5 ZIM 1.43 2.36 2.50 1.44 0 3  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 1.17 1.27 1.10 1.20 38 212  W   10 ZIM 0.10 0.14 0.12 0.10 326 394  W  
ZIM 0.75 0.83 0.78 0.82 220 411  W   10.5 ZIM 0.22 0.28 0.26 0.22 16 185  W  
ZIM 0.48 0.52 0.49 0.53 385 662  W   11 ZIM 0.38 0.65 0.45 0.42 34 32  W  
ZIM 0.27 0.43 0.31 0.31 368 168  W   11.5 ZIM 0.72 1.40 1.00 0.71 6 13  W  
ZIM 0.13 0.18 0.15 0.17 2011 796  W   12 ZIM 0.91 1.16 1.40 1.06 2 2  W  
ZIM 0.06 0.11 0.05 0.09 424 118  W   12.5 ZIM 1.50 1.81 2.45 1.48 0 2  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 1.20 1.42 1.25 1.35 34 80  W   10 ZIM 0.17 0.22 0.28 0.18 22 121  W  
ZIM 0.87 0.93 0.74 1.00 193 115  W   10.5 ZIM 0.33 0.38 0.38 0.32 6 23  W  
ZIM 0.59 0.69 0.55 0.71 197 317  W   11 ZIM 0.44 1.25 0.78 0.52 3 18  W  
ZIM 0.39 0.45 0.40 0.48 57 68  W   11.5 ZIM 0.85 1.17 1.07 0.79 5 11  W  
ZIM 0.22 0.29 0.27 0.32 104 141  W   12 ZIM 1.17 1.25 1.78 1.12 0 10  W  
ZIM 0.14 0.25 0.14 0.20 147 110  W   12.5 ZIM 1.56 1.71 2.05 1.50 1 6  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 1.38 1.49 1.40 1.52 126 2079  S   10 ZIM 0.38 0.43 0.41 0.23 513 6290  S  
ZIM 1.07 1.37 0.95 1.18 10 0  S   10.5 ZIM 0.58 0.62 0.00 0.38 0 0  S  
ZIM 0.74 0.98 0.82 0.89 183 299  S   11 ZIM 0.80 0.98 0.83 0.58 14 0  S  
ZIM 0.62 0.77 0.62 0.65 160 0  S   11.5 ZIM 0.98 1.44 1.12 0.83 44 0  S  
ZIM 0.30 0.49 0.44 0.47 127 0  S   12 ZIM 1.41 1.49 0.00 1.14 0 0  S  
ZIM 0.33 0.35 0.34 0.33 409 6540  S   12.5 ZIM 1.65 2.09 1.93 1.48 4 936  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 1.49 1.64 1.10 1.70 5 181  W   10 ZIM 0.49 0.53 0.74 0.26 22 903  W  
ZIM 1.15 1.45 0.97 1.37 30 155  W   10.5 ZIM 0.70 0.83 1.07 0.41 0 1  W  
ZIM 0.97 1.26 0.96 1.08 106 844  W   11 ZIM 0.94 1.13 1.19 0.60 10 12  W  
ZIM 0.75 1.13 0.75 0.83 43 31  W   11.5 ZIM 0.98 1.72 2.17 0.84 0 1  W  
ZIM 0.57 0.66 0.59 0.63 1356 82  W   12 ZIM 1.53 1.77 1.69 1.12 0 11  W  
ZIM 0.42 0.50 0.43 0.47 30 342  W   12.5 ZIM 1.78 2.49 2.53 1.44 0 4  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 1.52 1.62 0.97 1.90 0 65  W   10 ZIM 0.61 0.65 0.64 0.28 25 23  W  
ZIM 1.25 1.30 1.28 1.57 29 6  W   10.5 ZIM 0.83 0.88 1.38 0.42 0 2  W  
ZIM 1.00 1.09 1.00 1.27 3 764  W   11 ZIM 1.10 1.30 1.60 0.60 0 2  W  
ZIM 0.78 1.00 0.82 1.02 5 21  W   11.5 ZIM 1.40 1.85 0.00 0.82 0 0  W  
ZIM 0.60 0.76 0.55 0.81 2 9  W   12 ZIM 1.73 2.00 0.00 1.07 0 0  W  
ZIM 0.45 0.57 0.50 0.63 3153 1873  W   12.5 ZIM 2.09 2.72 2.82 1.37 0 6  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 1.64 1.99 1.45 2.61 4 100  S   10 ZIM 0.77 0.82 0.95 0.25 37 27  S  
ZIM 1.11 1.20 1.15 1.98 81 7  S   11 ZIM 1.26 3.25 1.51 0.49 2 10  S  
ZIM 0.75 0.80 0.70 1.45 38 3  S   12 ZIM 1.88 2.64 2.60 0.83 0 2  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.