Options Chain for ZEEKR INTELLIGENT TECHNOLOGY SPON ADS (ZK) - $15.32 as of 9/6/2024 9:21:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 12.40 | 13.30 | % | 0 | 0 | 7.40 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 5.00 | 9.90 | 10.80 | 10.50 | 0.00 | 0.00% | 0 | 0 | 4.51 | 1.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:53 PM EST |
| 7.50 | 7.50 | 8.40 | % | 0 | 0 | 3.47 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:53 PM EST | |||
| 10.00 | 5.00 | 5.50 | 6.10 | 0.00 | 0.00% | 0 | 2 | 1.93 | 1.00 | 0.00 | -0.01 | 8/26/2024 | 9/6/2024 3:59:53 PM EST |
| 12.50 | 2.55 | 3.30 | 3.80 | 0.00 | 0.00% | 0 | 43 | 1.25 | 0.94 | 0.05 | -0.02 | 8/29/2024 | 9/6/2024 3:59:53 PM EST |
| 15.00 | 1.10 | 1.15 | 1.55 | -0.85 | -35.42% | 5 | 3,801 | 0.71 | 0.62 | 0.18 | -0.04 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 17.50 | 0.25 | 0.40 | 0.40 | -0.40 | -50.00% | 50 | 716 | 0.89 | 0.21 | 0.13 | -0.02 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 20.00 | 0.05 | 0.15 | 0.10 | -0.11 | -52.39% | 2 | 583 | 0.95 | 0.04 | 0.04 | -0.01 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 22.50 | 0.00 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 763 | 1.31 | 0.01 | 0.01 | 0.00 | 9/5/2024 | 9/6/2024 3:59:53 PM EST |
| 25.00 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 979 | 1.27 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:53 PM EST |
| 30.00 | 0.00 | 0.55 | 0.05 | 0.00 | 0.00% | 0 | 49 | 2.69 | 0.00 | 0.00 | 0.00 | 8/22/2024 | 9/6/2024 3:59:53 PM EST |
| 35.00 | 0.00 | 0.35 | 0.03 | 0.00 | 0.00% | 0 | 8 | 2.77 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 3:59:53 PM EST |
| 40.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 204 | 2.20 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:53 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 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.05 | % | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 7.50 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 78 | 3.08 | 0.00 | 0.00 | -0.01 | 8/20/2024 | 9/6/2024 3:59:53 PM EST |
| 10.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 134 | 1.28 | 0.00 | 0.00 | -0.01 | 8/27/2024 | 9/6/2024 3:59:53 PM EST |
| 12.50 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 302 | 0.93 | -0.06 | 0.05 | -0.02 | 9/3/2024 | 9/6/2024 3:59:53 PM EST |
| 15.00 | 0.60 | 0.85 | 0.50 | +0.18 | +56.25% | 33 | 1,518 | 0.80 | -0.38 | 0.18 | -0.04 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 17.50 | 2.00 | 2.65 | 2.50 | +1.30 | +108.34% | 26 | 4,245 | 0.75 | -0.79 | 0.13 | -0.02 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 20.00 | 4.20 | 5.20 | 4.50 | +0.30 | +7.15% | 10 | 71 | 1.29 | -0.96 | 0.04 | -0.01 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 22.50 | 6.70 | 7.70 | 6.50 | -0.30 | -4.42% | 5 | 65 | 2.05 | -0.99 | 0.01 | 0.00 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 25.00 | 9.00 | 10.00 | 7.10 | 0.00 | 0.00% | 0 | 16 | 2.12 | -1.00 | 0.00 | 0.00 | 8/22/2024 | 9/6/2024 3:59:53 PM EST |
| 30.00 | 13.60 | 15.00 | 10.00 | 0.00 | 0.00% | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 6/12/2024 | 9/6/2024 3:59:53 PM EST |
| 35.00 | 18.50 | 20.00 | % | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 40.00 | 23.60 | 25.00 | % | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST |