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)

2025-05-16 15:59:59 ET (Delayed)
Bid: 
18.01
Ask: 
18.22
Vol: 
8,618,636
Last: 
18.13
Change: 
+0.3 (+1.6367%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 May
 
Options Chain
Total Records: 12
Calls
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ZIM 17.000
1.9
+0.1
0.93
2.87
140
1.6
0.7297
0.1182
1554
ZIM 17.500
1.65
+0.23
1.47
1.86
99
0.69
0.6641
0.1312
765
ZIM 18.000
1.37
+0.205
1.25
1.38
309
1.07
0.5942
0.1401
3835
ZIM 18.500
1.15
+0.185
1.03
1.32
635
1.13
0.5225
0.1444
1142
ZIM 19.000
0.85
+0.075
0.74
0.94
1,292
1.05
0.4517
0.1438
1171
ZIM 19.500
0.71
+0.075
0.64
0.72
263
1.08
0.384
0.1387
357
Fri May 23 2025
Strike
ZIM 17.000
ZIM 17.500
ZIM 18.000
ZIM 18.500
ZIM 19.000
ZIM 19.500
Puts
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ZIM 17.000
0.5
-0.24
0.47
0.56
2,043
1.1
-0.2734
0.1191
2422
ZIM 17.500
0.68
-0.27
0.64
0.75
1,260
1.07
-0.3395
0.1321
171
ZIM 18.000
0.9
-0.26
0.86
1
606
1.11
-0.4099
0.1412
733
ZIM 18.500
1.16
-0.325
1.09
2.67
1,460
1.11
-0.4822
0.1454
564
ZIM 19.000
1.52
-0.305
0.91
1.55
238
0.86
-0.5536
0.1448
38
ZIM 19.500
1.65
-0.44
1.53
3.3
32
1.13
-0.6217
0.1398
40
Calls
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ZIM 17.000
2.1
+0.235
1.8
2.35
5
0.93
0.7025
0.1098
1437
ZIM 17.500
1.85
+0.385
0.48
2.53
8
0.74
0.6427
0.1193
192
ZIM 18.000
1.59
+0.365
0.23
1.5
38
0.47
0.5796
0.1255
255
ZIM 18.500
1.3
+0.215
1
1.97
11
1.09
0.5157
0.1278
47
ZIM 19.000
1
+0.1
0.9
1.15
50
0.91
0.4538
0.1264
37
ZIM 19.500
0.8
+0.14
0.7
1.01
84
0.91
0.3957
0.1218
35
Fri May 30 2025
Strike
ZIM 17.000
ZIM 17.500
ZIM 18.000
ZIM 18.500
ZIM 19.000
ZIM 19.500
Puts
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ZIM 17.000
0.64
+0.14
0
1.55
11
0.98
-0.2974
0.1086
0
ZIM 17.500
0.88
+0.24
0.04
1.05
277
0.65
-0.3567
0.1182
11
ZIM 18.000
1.16
-0.205
0.92
1.73
27
1.05
-0.4193
0.1246
10
ZIM 18.500
1.32
-0.375
1.1
1.6
91
0.89
-0.4827
0.127
36
ZIM 19.000
1.63
-0.25
0.21
3.5
5
1.02
-0.5443
0.1257
6
ZIM 19.500
2.23
+0
0.56
3.85
0
1.04
-0.602
0.1211
6
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.