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