Options Chain for ZEEKR INTELLIGENT TECHNOLOGY SPON ADS (ZK) - $26.59 as of 5/30/2025 6:10:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 22.90 | 25.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 5.00 | 20.40 | 23.40 | % | 0 | 0 | 8.60 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 7.50 | 17.90 | 20.90 | % | 0 | 0 | 6.33 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 10.00 | 15.40 | 18.40 | % | 0 | 0 | 4.98 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 12.50 | 12.90 | 15.90 | 7.40 | 0.00 | 0.00% | 0 | 0 | 4.00 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 5/30/2025 3:59:54 PM EST |
| 15.00 | 10.40 | 13.40 | 5.90 | 0.00 | 0.00% | 0 | 1 | 3.24 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 5/30/2025 3:59:54 PM EST |
| 17.50 | 7.90 | 10.90 | 7.50 | 0.00 | 0.00% | 0 | 15 | 2.61 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 5/30/2025 3:59:54 PM EST |
| 20.00 | 5.40 | 8.40 | 8.90 | 0.00 | 0.00% | 0 | 175 | 2.06 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 3:59:54 PM EST |
| 22.50 | 2.95 | 5.90 | 6.10 | 0.00 | 0.00% | 0 | 245 | 1.56 | 0.98 | 0.02 | -0.01 | 5/20/2025 | 5/30/2025 3:59:54 PM EST |
| 25.00 | 0.60 | 3.50 | 1.60 | 0.00 | 0.00% | 8 | 1,167 | 1.12 | 0.76 | 0.15 | -0.02 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 30.00 | 0.05 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 847 | 0.44 | 0.06 | 0.06 | -0.01 | 5/29/2025 | 5/30/2025 3:59:54 PM EST |
| 35.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 731 | 0.76 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:54 PM EST |
| 40.00 | 0.00 | 0.15 | 0.65 | 0.00 | 0.00% | 0 | 191 | 1.03 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/30/2025 3:59:54 PM EST |
| 45.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 385 | 1.16 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/30/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 5.00 | 0.00 | 2.15 | % | 0 | 0 | 8.79 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 7.50 | 0.00 | 2.15 | % | 0 | 0 | 6.47 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 10.00 | 0.00 | 2.15 | % | 0 | 0 | 5.04 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 12.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 23 | 1.53 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 3:59:54 PM EST |
| 15.00 | 0.00 | 0.05 | 0.35 | 0.00 | 0.00% | 0 | 72 | 1.19 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/30/2025 3:59:54 PM EST |
| 17.50 | 0.00 | 0.10 | 0.39 | 0.00 | 0.00% | 0 | 204 | 1.02 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/30/2025 3:59:54 PM EST |
| 20.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 179 | 0.65 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:54 PM EST |
| 22.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 192 | 0.41 | -0.02 | 0.02 | -0.01 | 5/29/2025 | 5/30/2025 3:59:54 PM EST |
| 25.00 | 0.20 | 0.30 | 0.25 | 0.00 | 0.00% | 30 | 1,017 | 0.29 | -0.24 | 0.15 | -0.02 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 30.00 | 2.00 | 6.00 | 3.80 | 0.00 | 0.00% | 0 | 1,206 | 1.48 | -0.94 | 0.06 | -0.01 | 5/28/2025 | 5/30/2025 3:59:54 PM EST |
| 35.00 | 7.90 | 10.90 | 6.40 | 0.00 | 0.00% | 0 | 102 | 1.95 | -1.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 3:59:54 PM EST |
| 40.00 | 12.90 | 15.80 | 13.90 | 0.00 | 0.00% | 0 | 39 | 2.28 | -1.00 | 0.00 | 0.00 | 3/18/2025 | 5/30/2025 3:59:54 PM EST |
| 45.00 | 17.90 | 20.80 | % | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST |