Options Chain for ZEEKR INTELLIGENT TECHNOLOGY SPON ADS (ZK) - $29.10 as of 9/12/2025 9:38:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 24.30 | 28.70 | 26.50 | 22.55 | 0.00 | 0.00% | 10.60 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 9/12/2025 3:59:50 PM EST |
| 5.00 | 21.80 | 26.20 | 24.00 | % | 4.80 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:50 PM EST | |||
| 7.50 | 19.30 | 23.70 | 21.50 | % | 2.87 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:50 PM EST | |||
| 10.00 | 16.80 | 21.20 | 19.00 | % | 1.90 | 0 | 0 | 9.11 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:50 PM EST | |||
| 12.50 | 14.30 | 18.70 | 16.50 | % | 1.32 | 0 | 0 | 7.45 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:50 PM EST | |||
| 15.00 | 11.80 | 16.20 | 14.00 | 8.05 | 0.00 | 0.00% | 0.93 | 0 | 0 | 6.15 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 9/12/2025 3:59:50 PM EST |
| 17.50 | 9.30 | 13.40 | 11.35 | 7.60 | 0.00 | 0.00% | 0.65 | 0 | 0 | 4.74 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 9/12/2025 3:59:50 PM EST |
| 20.00 | 6.90 | 10.80 | 8.85 | 8.44 | 0.00 | 0.00% | 0.44 | 0 | 84 | 3.76 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 9/12/2025 3:59:50 PM EST |
| 22.50 | 4.40 | 7.60 | 6.00 | 6.85 | 0.00 | 0.00% | 0.27 | 0 | 80 | 2.34 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:50 PM EST |
| 25.00 | 2.70 | 6.20 | 4.45 | 4.30 | 0.00 | 0.00% | 0.18 | 0 | 229 | 2.34 | 0.95 | 0.04 | -0.02 | 9/11/2025 | 9/12/2025 3:59:50 PM EST |
| 30.00 | 0.00 | 1.00 | 0.50 | 0.31 | +0.01 | +3.34% | 0.02 | 10 | 632 | 0.86 | 0.40 | 0.15 | -0.07 | 9/12/2025 | 9/12/2025 3:59:50 PM EST |
| 35.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 592 | 1.34 | 0.03 | 0.02 | -0.01 | 9/5/2025 | 9/12/2025 3:59:50 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 2,118 | 3.15 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 9/12/2025 3:59:50 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 661 | 3.81 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 9/12/2025 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 2.15 | 1.08 | % | 0.43 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:50 PM EST | |||
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:50 PM EST | |||
| 7.50 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:50 PM EST | |||
| 10.00 | 0.00 | 2.15 | 1.08 | % | 0.11 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:50 PM EST | |||
| 12.50 | 0.00 | 2.15 | 1.08 | % | 0.09 | 0 | 0 | 7.51 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:50 PM EST | |||
| 15.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.07 | 0 | 72 | 6.20 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 9/12/2025 3:59:50 PM EST |
| 17.50 | 0.00 | 2.15 | 1.08 | 2.15 | 0.00 | 0.00% | 0.06 | 0 | 111 | 5.13 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 9/12/2025 3:59:50 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 3 | 39 | 1.42 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:50 PM EST |
| 22.50 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 78 | 3.37 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 9/12/2025 3:59:50 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 130 | 0.93 | -0.05 | 0.04 | -0.02 | 8/21/2025 | 9/12/2025 3:59:50 PM EST |
| 30.00 | 0.00 | 3.20 | 1.60 | 1.30 | 0.00 | 0.00% | 0.05 | 0 | 404 | 1.67 | -0.60 | 0.15 | -0.07 | 9/2/2025 | 9/12/2025 3:59:50 PM EST |
| 35.00 | 3.90 | 8.00 | 5.95 | 5.70 | 0.00 | 0.00% | 0.17 | 0 | 0 | 2.53 | -0.97 | 0.02 | -0.01 | 8/15/2025 | 9/12/2025 3:59:50 PM EST |
| 40.00 | 8.80 | 13.10 | 10.95 | 21.30 | 0.00 | 0.00% | 0.27 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 4/8/2025 | 9/12/2025 3:59:50 PM EST |
| 45.00 | 13.80 | 18.10 | 15.95 | % | 0.35 | 0 | 0 | 3.86 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:50 PM EST |