Options Chain for ZEEKR INTELLIGENT TECHNOLOGY SPON ADS (ZK) - $26.35 as of 1/22/2025 9:35:20 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 9.70 | 13.50 | % | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 17.50 | 7.90 | 11.50 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 20.00 | 5.50 | 8.90 | % | 0 | 0 | 1.16 | 0.97 | 0.02 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 22.50 | 3.50 | 6.00 | 3.55 | 0.00 | 0.00% | 0 | 33 | 0.64 | 0.87 | 0.06 | -0.01 | 1/17/2025 | 1/21/2025 3:59:47 PM EST |
| 25.00 | 2.10 | 2.60 | 2.45 | 0.00 | 0.00% | 0 | 25 | 0.52 | 0.67 | 0.09 | -0.02 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 30.00 | 0.30 | 0.70 | 0.50 | 0.00 | 0.00% | 0 | 4,139 | 0.53 | 0.23 | 0.07 | -0.02 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 35.00 | 0.10 | 0.15 | 0.11 | 0.00 | 0.00% | 0 | 118 | 0.61 | 0.05 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 40.00 | 0.00 | 0.20 | 0.26 | 0.00 | 0.00% | 0 | 246 | 0.90 | 0.01 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:47 PM EST |
| 45.00 | 0.00 | 0.45 | 0.25 | 0.00 | 0.00% | 0 | 18 | 1.30 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 1/21/2025 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 17.50 | 0.00 | 0.15 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 20.00 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 13 | 0.75 | -0.03 | 0.02 | 0.00 | 1/6/2025 | 1/21/2025 3:59:47 PM EST |
| 22.50 | 0.00 | 0.45 | 0.40 | 0.00 | 0.00% | 0 | 15 | 0.61 | -0.13 | 0.06 | -0.01 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 25.00 | 0.80 | 1.25 | 1.48 | 0.00 | 0.00% | 0 | 234 | 0.56 | -0.33 | 0.09 | -0.02 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 30.00 | 3.80 | 4.30 | 4.78 | 0.00 | 0.00% | 0 | 57 | 0.49 | -0.77 | 0.07 | -0.02 | 1/17/2025 | 1/21/2025 3:59:47 PM EST |
| 35.00 | 7.30 | 10.20 | 7.90 | 0.00 | 0.00% | 0 | 6 | 0.89 | -0.95 | 0.02 | -0.01 | 12/30/2024 | 1/21/2025 3:59:47 PM EST |
| 40.00 | 11.80 | 15.40 | 12.20 | 0.00 | 0.00% | 0 | 2 | 1.26 | -0.99 | 0.00 | 0.00 | 12/31/2024 | 1/21/2025 3:59:47 PM EST |
| 45.00 | 18.00 | 20.00 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST |