Options Chain for ZEEKR INTELLIGENT TECHNOLOGY SPON ADS (ZK) - $22.07 as of 5/5/2025 9:37:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 19.20 | 21.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 5.00 | 16.50 | 19.20 | % | 0 | 0 | 5.47 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 7.50 | 13.80 | 16.70 | % | 0 | 0 | 3.95 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 10.00 | 11.30 | 14.20 | % | 0 | 0 | 3.03 | 0.99 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 12.50 | 8.90 | 11.60 | 7.40 | 0.00 | 0.00% | 0 | 4 | 2.30 | 0.96 | 0.01 | -0.01 | 4/22/2025 | 5/5/2025 3:59:50 PM EST |
| 15.00 | 7.10 | 9.20 | 5.90 | 0.00 | 0.00% | 0 | 2 | 0.90 | 0.90 | 0.02 | -0.02 | 4/11/2025 | 5/5/2025 3:59:50 PM EST |
| 17.50 | 5.00 | 5.40 | 4.60 | 0.00 | 0.00% | 0 | 14 | 1.46 | 0.81 | 0.03 | -0.03 | 4/25/2025 | 5/5/2025 3:59:50 PM EST |
| 20.00 | 3.30 | 3.70 | 3.80 | 0.00 | 0.00% | 0 | 192 | 0.72 | 0.69 | 0.05 | -0.03 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 22.50 | 2.20 | 2.35 | 2.55 | 0.00 | 0.00% | 0 | 450 | 0.75 | 0.55 | 0.06 | -0.03 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 25.00 | 1.35 | 1.60 | 1.40 | -0.16 | -10.26% | 5 | 1,767 | 0.77 | 0.39 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 30.00 | 0.50 | 0.60 | 0.55 | -0.10 | -15.39% | 7 | 463 | 0.79 | 0.19 | 0.04 | -0.02 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 35.00 | 0.10 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 634 | 0.80 | 0.10 | 0.03 | -0.01 | 4/29/2025 | 5/5/2025 3:59:50 PM EST |
| 40.00 | 0.00 | 0.75 | 0.65 | 0.00 | 0.00% | 0 | 191 | 1.34 | 0.03 | 0.01 | 0.00 | 4/29/2025 | 5/5/2025 3:59:50 PM EST |
| 45.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 385 | 0.90 | 0.02 | 0.01 | 0.00 | 4/22/2025 | 5/5/2025 3:59:50 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 | 0.50 | % | 0 | 0 | 4.92 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 7.50 | 0.00 | 0.50 | % | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 10.00 | 0.00 | 1.30 | % | 0 | 0 | 2.55 | -0.01 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 23 | 1.61 | -0.04 | 0.01 | -0.01 | 4/22/2025 | 5/5/2025 3:59:50 PM EST |
| 15.00 | 0.15 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 72 | 0.82 | -0.10 | 0.02 | -0.02 | 4/29/2025 | 5/5/2025 3:59:50 PM EST |
| 17.50 | 0.55 | 0.75 | 0.71 | +0.11 | +18.34% | 2 | 188 | 0.82 | -0.19 | 0.03 | -0.03 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 20.00 | 1.25 | 1.55 | 1.85 | 0.00 | 0.00% | 0 | 82 | 0.80 | -0.31 | 0.05 | -0.03 | 4/29/2025 | 5/5/2025 3:59:50 PM EST |
| 22.50 | 2.50 | 2.90 | 3.40 | 0.00 | 0.00% | 0 | 70 | 0.83 | -0.45 | 0.06 | -0.03 | 4/30/2025 | 5/5/2025 3:59:50 PM EST |
| 25.00 | 4.10 | 4.50 | 4.00 | 0.00 | 0.00% | 0 | 107 | 0.81 | -0.61 | 0.06 | -0.03 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 30.00 | 8.20 | 9.00 | 8.35 | 0.00 | 0.00% | 0 | 2,073 | 0.97 | -0.81 | 0.04 | -0.02 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 35.00 | 12.60 | 13.60 | 14.70 | 0.00 | 0.00% | 0 | 102 | 1.82 | -0.90 | 0.03 | -0.01 | 4/11/2025 | 5/5/2025 3:59:50 PM EST |
| 40.00 | 17.40 | 20.00 | 13.90 | 0.00 | 0.00% | 0 | 49 | 2.06 | -0.97 | 0.01 | 0.00 | 3/18/2025 | 5/5/2025 3:59:50 PM EST |
| 45.00 | 22.10 | 25.00 | % | 0 | 0 | 2.23 | -0.98 | 0.01 | 0.00 | 5/5/2025 3:59:50 PM EST |