Cboe Global Markets

ZIM - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

ZIM INTEGRATED SHIPPING SERVICE (zim)

2025-04-11 15:59:59 ET (Delayed)
Bid: 
13.93
Ask: 
13.98
Vol: 
6,579,588
Last: 
13.97
Change: 
+0.18 (+1.3053%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 April
 
Options Chain
Total Records: 12
Calls
(EXPR: Thu Apr 17 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ZIM 13.000
1
+0.56
1.07
1.19
84
0.92
0.72
0.2076
1027
ZIM 13.160
0.9
+0.495
0.92
1.09
51
0.89
0.6869
0.2234
113
ZIM 13.500
0.75
+0.44
0.62
0.84
242
0.79
0.6072
0.2525
464
ZIM 14.000
0.49
+0.32
0.41
0.54
1,245
0.78
0.4746
0.272
1369
ZIM 14.160
0.47
+0.285
0.28
0.47
64
0.73
0.4316
0.2702
97
ZIM 14.500
0.31
+0.21
0.3
0.32
744
0.81
0.3451
0.2541
869
Thu Apr 17 2025
Strike
ZIM 13.000
ZIM 13.160
ZIM 13.500
ZIM 14.000
ZIM 14.160
ZIM 14.500
Puts
(EXPR: Thu Apr 17 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ZIM 13.000
0.3
-0.74
0.25
0.34
55
0.91
-0.2819
0.2089
144
ZIM 13.160
0.34
-0.75
0.26
0.49
200
0.95
-0.3152
0.2248
2414
ZIM 13.500
0.47
-0.915
0.45
0.54
236
0.92
-0.3956
0.2542
209
ZIM 14.000
0.65
-1.125
0.65
0.73
32
0.83
-0.5292
0.2739
110
ZIM 14.160
0.75
-1.1
0.75
0.82
17
0.83
-0.5725
0.2721
4821
ZIM 14.500
1.16
-1.095
0.91
1.2
30
0.91
-0.6597
0.2558
65
Calls
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ZIM 12.500
1.58
+0.71
1.61
1.82
35
0.89
0.7594
0.1417
59
ZIM 13.000
1.3
+0.72
1.02
1.5
85
0.81
0.6817
0.17
221
ZIM 13.500
1
+0.51
0.87
1.1
15
0.81
0.59
0.1924
26
ZIM 14.000
0.7
+0.39
0.63
0.94
53
0.73
0.49
0.2031
94
ZIM 14.500
0.53
+0.36
0.43
0.53
31
0.7
0.3903
0.1989
32
ZIM 15.000
0.37
+0.195
0.29
0.36
164
0.7
0.2996
0.1814
1259
Fri Apr 25 2025
Strike
ZIM 12.500
ZIM 13.000
ZIM 13.500
ZIM 14.000
ZIM 14.500
ZIM 15.000
Puts
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ZIM 12.500
0.35
-0.56
0.32
0.35
38
0.81
-0.2395
0.1418
167
ZIM 13.000
0.49
-0.72
0.39
0.55
41
0.78
-0.3173
0.1702
2103
ZIM 13.500
0.72
-0.78
0.56
0.77
13
0.76
-0.4091
0.1927
9
ZIM 14.000
0.91
-0.92
0.77
1.11
12
0.72
-0.5093
0.2035
114
ZIM 14.500
1.31
-0.965
1.04
1.2
2
0.66
-0.6092
0.1994
275
ZIM 15.000
1.6
-0.995
1.3
1.65
2
0.65
-0.7001
0.182
86
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.