Options Chain for ZAI LAB LTD ADR (ZLAB) - $31.32 as of 5/27/2025 2:37:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 13.50 | 18.40 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 17.50 | 11.50 | 16.00 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 20.00 | 9.00 | 13.90 | % | 0 | 0 | 1.78 | 0.99 | 0.00 | -0.01 | 5/27/2025 1:59:03 PM EST | |||
| 22.50 | 7.10 | 9.80 | % | 0 | 0 | 1.40 | 0.96 | 0.01 | -0.01 | 5/27/2025 1:59:03 PM EST | |||
| 25.00 | 4.50 | 9.00 | % | 0 | 0 | 1.20 | 0.90 | 0.03 | -0.02 | 5/27/2025 1:59:03 PM EST | |||
| 30.00 | 1.15 | 5.70 | % | 0 | 0 | 1.05 | 0.65 | 0.06 | -0.03 | 5/27/2025 1:59:03 PM EST | |||
| 35.00 | 0.00 | 2.35 | % | 0 | 0 | 0.75 | 0.35 | 0.06 | -0.03 | 5/27/2025 1:59:03 PM EST | |||
| 40.00 | 0.00 | 5.00 | 0.80 | 0.00 | 0.00% | 0 | 9 | 1.62 | 0.14 | 0.04 | -0.01 | 5/19/2025 | 5/27/2025 1:59:03 PM EST |
| 45.00 | 0.00 | 5.00 | % | 0 | 0 | 1.85 | 0.05 | 0.02 | -0.01 | 5/27/2025 1:59:03 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 | 5.00 | % | 0 | 0 | 3.73 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 17.50 | 0.00 | 5.00 | % | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 20.00 | 0.00 | 5.00 | % | 0 | 0 | 2.69 | -0.01 | 0.00 | -0.01 | 5/27/2025 1:59:03 PM EST | |||
| 22.50 | 0.00 | 5.00 | % | 0 | 0 | 2.28 | -0.04 | 0.01 | -0.01 | 5/27/2025 1:59:03 PM EST | |||
| 25.00 | 0.00 | 2.65 | % | 0 | 0 | 1.28 | -0.10 | 0.03 | -0.02 | 5/27/2025 1:59:03 PM EST | |||
| 30.00 | 0.00 | 2.60 | 2.00 | 0.00 | 0.00% | 2 | 3 | 0.53 | -0.35 | 0.06 | -0.03 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 35.00 | 3.10 | 6.80 | % | 0 | 0 | 1.02 | -0.65 | 0.06 | -0.03 | 5/27/2025 1:59:03 PM EST | |||
| 40.00 | 7.00 | 11.30 | % | 0 | 0 | 1.21 | -0.86 | 0.04 | -0.01 | 5/27/2025 1:59:03 PM EST | |||
| 45.00 | 11.50 | 16.00 | % | 0 | 0 | 1.38 | -0.95 | 0.02 | -0.01 | 5/27/2025 1:59:03 PM EST |