Options Chain for ZEEKR INTELLIGENT TECHNOLOGY SPON ADS (ZK) - $28.99 as of 7/21/2025 10:15:08 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 | 12.00 | 16.00 | 14.00 | % | 0.93 | 0 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:55 PM EST | |||
17.50 | 9.50 | 13.50 | 11.50 | % | 0.66 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:55 PM EST | |||
20.00 | 7.00 | 11.00 | 9.00 | % | 0.45 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:55 PM EST | |||
22.50 | 4.50 | 8.50 | 6.50 | % | 0.29 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:55 PM EST | |||
25.00 | 2.05 | 6.00 | 4.03 | 5.20 | 0.00 | 0.00% | 0.16 | 0 | 4 | 1.50 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 7/21/2025 3:59:55 PM EST |
30.00 | 0.05 | 0.60 | 0.33 | 0.65 | -0.38 | -36.90% | 0.01 | 101 | 124 | 0.28 | 0.26 | 0.15 | -0.01 | 7/21/2025 | 7/21/2025 3:59:55 PM EST |
35.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 7/21/2025 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 | 3.21 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:55 PM EST | |||
17.50 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:55 PM EST | |||
20.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:55 PM EST | |||
22.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:55 PM EST | |||
25.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 5 | 33 | 0.34 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/21/2025 3:59:55 PM EST |
30.00 | 0.05 | 4.20 | 2.13 | % | 0.07 | 0 | 0 | 1.06 | -0.74 | 0.15 | -0.01 | 7/21/2025 3:59:55 PM EST | |||
35.00 | 4.50 | 8.50 | 6.50 | % | 0.19 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 7/21/2025 3:59:55 PM EST |