Options Chain for ZEEKR INTELLIGENT TECHNOLOGY SPON ADS (ZK) - $24.26 as of 3/31/2025 2:58:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 9.90 | 13.00 | % | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 15.00 | 7.40 | 10.50 | % | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 17.50 | 4.90 | 7.80 | 8.50 | 0.00 | 0.00% | 0 | 3 | 2.00 | 0.99 | 0.01 | -0.01 | 3/24/2025 | 3/31/2025 2:58:56 PM EST |
| 20.00 | 4.20 | 4.50 | 4.80 | +0.50 | +11.63% | 5 | 16 | 1.11 | 0.92 | 0.04 | -0.02 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 22.50 | 1.80 | 2.60 | 3.20 | 0.00 | 0.00% | 0 | 29 | 0.65 | 0.73 | 0.09 | -0.04 | 3/27/2025 | 3/31/2025 2:58:56 PM EST |
| 25.00 | 1.20 | 1.30 | 1.29 | -0.16 | -11.04% | 14 | 188 | 0.73 | 0.47 | 0.10 | -0.05 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 30.00 | 0.25 | 0.30 | 0.27 | -0.08 | -22.86% | 67 | 1,408 | 0.81 | 0.14 | 0.05 | -0.03 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 35.00 | 0.00 | 0.15 | 0.12 | 0.00 | 0.00% | 16 | 181 | 0.95 | 0.03 | 0.02 | -0.01 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 40.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 224 | 1.94 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:58:56 PM EST |
| 45.00 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 25 | 2.22 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 2:58:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 10 | 2.87 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:58:56 PM EST |
| 15.00 | 0.00 | 0.55 | 0.11 | 0.00 | 0.00% | 0 | 24 | 2.03 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:58:56 PM EST |
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 1.71 | -0.01 | 0.01 | -0.01 | 3/31/2025 2:58:56 PM EST | |||
| 20.00 | 0.20 | 0.30 | 0.13 | 0.00 | 0.00% | 0 | 219 | 0.86 | -0.08 | 0.04 | -0.02 | 3/26/2025 | 3/31/2025 2:58:56 PM EST |
| 22.50 | 0.80 | 0.90 | 0.89 | 0.00 | 0.00% | 0 | 351 | 0.73 | -0.27 | 0.09 | -0.04 | 3/28/2025 | 3/31/2025 2:58:56 PM EST |
| 25.00 | 2.00 | 3.20 | 1.95 | -0.25 | -11.37% | 5 | 338 | 0.74 | -0.53 | 0.10 | -0.05 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 30.00 | 6.00 | 6.30 | 6.20 | +0.40 | +6.90% | 11 | 232 | 0.90 | -0.86 | 0.05 | -0.03 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 35.00 | 10.70 | 11.20 | 9.10 | 0.00 | 0.00% | 0 | 57 | 1.57 | -0.97 | 0.02 | -0.01 | 3/24/2025 | 3/31/2025 2:58:56 PM EST |
| 40.00 | 15.30 | 16.40 | 13.80 | 0.00 | 0.00% | 0 | 25 | 2.15 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 2:58:56 PM EST |
| 45.00 | 20.20 | 22.70 | 15.00 | 0.00 | 0.00% | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 2:58:56 PM EST |