Options Chain for ZEEKR INTELLIGENT TECHNOLOGY SPON ADS (ZK) - $25.25 as of 2/4/2025 10:48:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 21.30 | 25.30 | % | 0 | 0 | 9.85 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:53 PM EST | |||
| 5.00 | 19.00 | 22.80 | % | 0 | 0 | 4.91 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:53 PM EST | |||
| 7.50 | 16.20 | 20.30 | 9.80 | 0.00 | 0.00% | 0 | 0 | 4.15 | 1.00 | 0.00 | 0.00 | 8/21/2024 | 2/4/2025 3:59:53 PM EST |
| 10.00 | 14.00 | 17.80 | 8.70 | 0.00 | 0.00% | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 9/24/2024 | 2/4/2025 3:59:53 PM EST |
| 12.50 | 11.60 | 15.30 | 11.20 | 0.00 | 0.00% | 0 | 3 | 2.66 | 1.00 | 0.00 | 0.00 | 10/22/2024 | 2/4/2025 3:59:53 PM EST |
| 15.00 | 9.20 | 12.90 | 12.21 | 0.00 | 0.00% | 0 | 10 | 2.04 | 0.99 | 0.01 | 0.00 | 1/13/2025 | 2/4/2025 3:59:53 PM EST |
| 17.50 | 7.40 | 10.50 | 12.79 | 0.00 | 0.00% | 0 | 55 | 0.90 | 0.94 | 0.02 | -0.01 | 12/24/2024 | 2/4/2025 3:59:53 PM EST |
| 20.00 | 5.60 | 5.90 | 5.80 | 0.00 | 0.00% | 0 | 313 | 0.72 | 0.85 | 0.04 | -0.02 | 2/3/2025 | 2/4/2025 3:59:53 PM EST |
| 22.50 | 3.90 | 4.20 | 4.20 | 0.00 | 0.00% | 0 | 250 | 0.75 | 0.71 | 0.05 | -0.02 | 1/23/2025 | 2/4/2025 3:59:53 PM EST |
| 25.00 | 2.60 | 2.85 | 2.70 | 0.00 | 0.00% | 0 | 83 | 0.75 | 0.56 | 0.06 | -0.03 | 1/29/2025 | 2/4/2025 3:59:53 PM EST |
| 30.00 | 1.10 | 1.35 | 1.20 | -0.05 | -4.00% | 78 | 839 | 0.79 | 0.31 | 0.05 | -0.03 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 35.00 | 0.40 | 0.55 | 0.50 | -0.09 | -15.26% | 3 | 130 | 0.79 | 0.15 | 0.03 | -0.02 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 40.00 | 0.00 | 0.30 | 0.40 | 0.00 | 0.00% | 0 | 52 | 0.88 | 0.07 | 0.02 | -0.01 | 1/30/2025 | 2/4/2025 3:59:53 PM EST |
| 45.00 | 0.00 | 0.35 | % | 0 | 0 | 1.07 | 0.03 | 0.01 | -0.01 | 2/4/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 5 | 3.16 | 0.00 | 0.00 | 0.00 | 8/21/2024 | 2/4/2025 3:59:53 PM EST |
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:53 PM EST | |||
| 7.50 | 0.00 | 0.50 | 0.58 | 0.00 | 0.00% | 0 | 42 | 2.62 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 2/4/2025 3:59:53 PM EST |
| 10.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 18 | 2.05 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 2/4/2025 3:59:53 PM EST |
| 12.50 | 0.00 | 0.50 | 0.85 | 0.00 | 0.00% | 0 | 15 | 1.62 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 2/4/2025 3:59:53 PM EST |
| 15.00 | 0.00 | 0.25 | 0.23 | 0.00 | 0.00% | 0 | 1,700 | 1.06 | -0.01 | 0.01 | 0.00 | 12/26/2024 | 2/4/2025 3:59:53 PM EST |
| 17.50 | 0.10 | 0.35 | 0.36 | 0.00 | 0.00% | 0 | 17 | 0.80 | -0.06 | 0.02 | -0.01 | 1/3/2025 | 2/4/2025 3:59:53 PM EST |
| 20.00 | 0.45 | 0.65 | 0.63 | 0.00 | 0.00% | 0 | 656 | 0.72 | -0.15 | 0.04 | -0.02 | 2/3/2025 | 2/4/2025 3:59:53 PM EST |
| 22.50 | 1.20 | 1.55 | 1.20 | -0.10 | -7.70% | 10 | 461 | 0.73 | -0.29 | 0.05 | -0.02 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 25.00 | 2.45 | 2.80 | 2.45 | 0.00 | 0.00% | 6 | 186 | 0.78 | -0.44 | 0.06 | -0.03 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 30.00 | 5.70 | 7.30 | 5.80 | -0.40 | -6.46% | 1 | 97 | 0.94 | -0.69 | 0.05 | -0.03 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 35.00 | 10.00 | 10.40 | 10.10 | 0.00 | 0.00% | 0 | 31 | 0.77 | -0.85 | 0.03 | -0.02 | 1/29/2025 | 2/4/2025 3:59:53 PM EST |
| 40.00 | 14.40 | 16.40 | 13.90 | 0.00 | 0.00% | 0 | 18 | 1.11 | -0.93 | 0.02 | -0.01 | 1/2/2025 | 2/4/2025 3:59:53 PM EST |
| 45.00 | 17.60 | 21.60 | % | 0 | 0 | 1.53 | -0.97 | 0.01 | -0.01 | 2/4/2025 3:59:53 PM EST |