Options Chain for ZEEKR INTELLIGENT TECHNOLOGY SPON ADS (ZK) - $22.72 as of 11/20/2024 8:55:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 18.60 | 22.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 5.00 | 15.70 | 19.90 | % | 0 | 0 | 6.49 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 7.50 | 13.60 | 16.70 | % | 0 | 0 | 4.49 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 10.00 | 10.60 | 14.40 | 6.50 | 0.00 | 0.00% | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 9/9/2024 | 11/20/2024 4:00:01 PM EST |
| 12.50 | 8.60 | 12.40 | 4.30 | 0.00 | 0.00% | 0 | 1 | 2.93 | 0.99 | 0.00 | 0.00 | 9/23/2024 | 11/20/2024 4:00:01 PM EST |
| 15.00 | 7.60 | 8.00 | 6.30 | 0.00 | 0.00% | 0 | 22 | 1.12 | 0.95 | 0.02 | -0.01 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 17.50 | 5.50 | 7.10 | 4.80 | +0.65 | +15.67% | 2 | 97 | 1.42 | 0.86 | 0.04 | -0.02 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 20.00 | 3.70 | 3.90 | 3.60 | +0.90 | +33.34% | 7 | 61 | 0.91 | 0.72 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 22.50 | 2.50 | 2.60 | 2.60 | +0.85 | +48.58% | 92 | 387 | 0.95 | 0.57 | 0.06 | -0.04 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 25.00 | 1.60 | 1.75 | 1.62 | +0.47 | +40.87% | 44 | 375 | 0.98 | 0.43 | 0.06 | -0.04 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 30.00 | 0.70 | 0.85 | 0.74 | +0.27 | +57.45% | 36 | 482 | 1.05 | 0.24 | 0.04 | -0.04 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 35.00 | 0.35 | 0.40 | 0.31 | +0.04 | +14.82% | 21 | 450 | 1.13 | 0.13 | 0.03 | -0.03 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 40.00 | 0.15 | 0.25 | 0.23 | +0.03 | +15.00% | 11 | 945 | 1.18 | 0.08 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 4:00:01 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 | 0.50 | % | 0 | 0 | 6.10 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 71 | 4.06 | 0.00 | 0.00 | 0.00 | 9/9/2024 | 11/20/2024 4:00:01 PM EST |
| 7.50 | 0.00 | 0.30 | 0.37 | 0.00 | 0.00% | 0 | 10 | 1.88 | 0.00 | 0.00 | 0.00 | 8/9/2024 | 11/20/2024 4:00:01 PM EST |
| 10.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 156 | 2.31 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:01 PM EST |
| 12.50 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 203 | 1.40 | -0.01 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:01 PM EST |
| 15.00 | 0.05 | 0.45 | 0.22 | 0.00 | 0.00% | 0 | 37 | 1.04 | -0.05 | 0.02 | -0.01 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 17.50 | 0.35 | 0.55 | 0.70 | 0.00 | 0.00% | 0 | 110 | 0.92 | -0.14 | 0.04 | -0.02 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 20.00 | 1.10 | 1.25 | 1.41 | -0.39 | -21.67% | 5 | 2,373 | 0.94 | -0.28 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 22.50 | 2.25 | 2.70 | 2.65 | -0.55 | -17.19% | 1 | 204 | 1.00 | -0.43 | 0.06 | -0.04 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 25.00 | 3.80 | 5.00 | 4.00 | -0.75 | -15.79% | 4 | 104 | 1.15 | -0.57 | 0.06 | -0.04 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 30.00 | 7.00 | 8.50 | 8.80 | -0.55 | -5.89% | 1 | 64 | 0.86 | -0.76 | 0.04 | -0.04 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 35.00 | 12.50 | 15.00 | 13.40 | 0.00 | 0.00% | 0 | 18 | 1.83 | -0.87 | 0.03 | -0.03 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 40.00 | 16.40 | 19.10 | 14.10 | 0.00 | 0.00% | 0 | 8 | 0.85 | -0.92 | 0.02 | -0.02 | 11/4/2024 | 11/20/2024 4:00:01 PM EST |