Options Chain for ZEEKR INTELLIGENT TECHNOLOGY SPON ADS (ZK) - $28.53 as of 10/31/2025 9:19:38 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 11.30 | 15.50 | 13.40 | % | 0.89 | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 10/31/2025 3:59:55 PM EST | |||
| 17.50 | 8.80 | 13.00 | 10.90 | % | 0.62 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 10/31/2025 3:59:55 PM EST | |||
| 20.00 | 6.30 | 10.50 | 8.40 | % | 0.42 | 0 | 0 | 2.27 | 0.99 | 0.00 | 0.00 | 10/31/2025 3:59:55 PM EST | |||
| 22.50 | 3.80 | 8.00 | 5.90 | % | 0.26 | 0 | 0 | 1.79 | 0.96 | 0.02 | -0.01 | 10/31/2025 3:59:55 PM EST | |||
| 25.00 | 1.35 | 5.20 | 3.28 | 3.30 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.22 | 0.83 | 0.06 | -0.03 | 10/28/2025 | 10/31/2025 3:59:55 PM EST |
| 30.00 | 0.00 | 2.90 | 1.45 | 0.35 | 0.00 | 0.00% | 0.05 | 0 | 9 | 1.28 | 0.39 | 0.09 | -0.04 | 10/28/2025 | 10/31/2025 3:59:55 PM EST |
| 35.00 | 0.00 | 2.00 | 1.00 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.49 | 0.10 | 0.04 | -0.02 | 10/20/2025 | 10/31/2025 3:59:55 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.95 | 0.01 | 0.01 | 0.00 | 10/31/2025 3:59:55 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 10/31/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 10/31/2025 3:59:55 PM EST | |||
| 17.50 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 10/31/2025 3:59:55 PM EST | |||
| 20.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 2.37 | -0.01 | 0.00 | 0.00 | 10/31/2025 3:59:55 PM EST | |||
| 22.50 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 5 | 1.89 | -0.04 | 0.02 | -0.01 | 10/29/2025 | 10/31/2025 3:59:55 PM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 90 | 0.52 | -0.17 | 0.06 | -0.03 | 10/30/2025 | 10/31/2025 3:59:55 PM EST |
| 30.00 | 0.40 | 4.60 | 2.50 | 2.67 | +0.37 | +16.09% | 0.08 | 1 | 12 | 1.37 | -0.61 | 0.09 | -0.04 | 10/31/2025 | 10/31/2025 3:59:55 PM EST |
| 35.00 | 6.10 | 9.00 | 7.55 | 7.63 | +1.01 | +15.26% | 0.22 | 1 | 12 | 1.71 | -0.90 | 0.04 | -0.02 | 10/31/2025 | 10/31/2025 3:59:55 PM EST |
| 40.00 | 9.70 | 13.90 | 11.80 | 11.00 | 0.00 | 0.00% | 0.30 | 0 | 3 | 2.08 | -0.99 | 0.01 | 0.00 | 10/21/2025 | 10/31/2025 3:59:55 PM EST |
| 45.00 | 14.70 | 18.90 | 16.80 | 15.70 | 0.00 | 0.00% | 0.37 | 0 | 1 | 2.41 | -1.00 | 0.00 | 0.00 | 10/1/2025 | 10/31/2025 3:59:55 PM EST |