Options Chain for ZEEKR INTELLIGENT TECHNOLOGY SPON ADS (ZK) - $24.26 as of 3/28/2025 9:25:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | % | 0 | 0 | EST | |||||||||
| 15.00 | 9.20 | 11.10 | % | 0 | 0 | 1.91 | 0.97 | 0.01 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 17.50 | 6.90 | 7.40 | % | 0 | 0 | 0.77 | 0.90 | 0.03 | -0.01 | 3/28/2025 3:59:49 PM EST | |||
| 20.00 | 5.00 | 5.70 | 5.43 | 0.00 | 0.00% | 0 | 5 | 0.86 | 0.79 | 0.04 | -0.02 | 3/27/2025 | 3/28/2025 3:59:49 PM EST |
| 22.50 | 3.40 | 3.60 | 3.60 | -1.80 | -33.34% | 2 | 6 | 0.74 | 0.66 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 25.00 | 2.15 | 2.45 | 2.40 | -0.40 | -14.29% | 64 | 105 | 0.76 | 0.51 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 30.00 | 0.95 | 1.05 | 1.00 | -0.28 | -21.88% | 88 | 195 | 0.77 | 0.27 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 35.00 | 0.40 | 0.55 | 0.85 | 0.00 | 0.00% | 0 | 28 | 0.82 | 0.14 | 0.03 | -0.02 | 3/25/2025 | 3/28/2025 3:59:49 PM EST |
| 40.00 | 0.20 | 0.35 | % | 0 | 0 | 0.85 | 0.07 | 0.02 | -0.01 | 3/28/2025 3:59:49 PM EST | |||
| 45.00 | 0.00 | 1.40 | % | 0 | 0 | 1.60 | 0.02 | 0.01 | 0.00 | 3/28/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | % | 0 | 0 | EST | |||||||||
| 15.00 | 0.00 | 1.00 | % | 0 | 0 | 1.46 | -0.03 | 0.01 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 17.50 | 0.30 | 0.45 | % | 0 | 0 | 0.78 | -0.10 | 0.03 | -0.01 | 3/28/2025 3:59:49 PM EST | |||
| 20.00 | 0.85 | 0.95 | 0.90 | 0.00 | 0.00% | 5 | 17 | 0.77 | -0.21 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 22.50 | 1.75 | 1.80 | 1.61 | 0.00 | 0.00% | 0 | 8 | 0.75 | -0.34 | 0.05 | -0.02 | 3/27/2025 | 3/28/2025 3:59:49 PM EST |
| 25.00 | 3.00 | 3.20 | 3.20 | +0.13 | +4.24% | 16 | 37 | 0.76 | -0.49 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 30.00 | 5.10 | 7.60 | 5.89 | 0.00 | 0.00% | 0 | 50 | 0.77 | -0.73 | 0.05 | -0.02 | 3/26/2025 | 3/28/2025 3:59:49 PM EST |
| 35.00 | 11.00 | 13.30 | 9.90 | 0.00 | 0.00% | 0 | 2 | 0.81 | -0.86 | 0.03 | -0.02 | 3/25/2025 | 3/28/2025 3:59:49 PM EST |
| 40.00 | 15.60 | 16.80 | % | 0 | 0 | 1.31 | -0.93 | 0.02 | -0.01 | 3/28/2025 3:59:49 PM EST | |||
| 45.00 | 19.10 | 22.50 | % | 0 | 0 | 1.75 | -0.98 | 0.01 | 0.00 | 3/28/2025 3:59:49 PM EST |