Options Chain for ZAI LAB LTD ADR (ZLAB) - $37.29 as of 3/31/2025 2:58:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 16.30 | 21.00 | % | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 20.00 | 14.10 | 18.40 | % | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 22.50 | 11.60 | 16.00 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 25.00 | 9.00 | 13.50 | % | 0 | 0 | 1.89 | 0.99 | 0.00 | -0.02 | 3/31/2025 2:59:03 PM EST | |||
| 30.00 | 4.00 | 8.70 | 4.20 | 0.00 | 0.00% | 0 | 6 | 1.11 | 0.89 | 0.03 | -0.05 | 3/26/2025 | 3/31/2025 2:59:03 PM EST |
| 35.00 | 2.10 | 5.00 | 2.00 | -1.30 | -39.40% | 60 | 112 | 0.65 | 0.63 | 0.06 | -0.08 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 40.00 | 0.00 | 2.50 | 0.75 | -0.30 | -28.58% | 112 | 132 | 0.55 | 0.31 | 0.06 | -0.07 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 45.00 | 0.00 | 0.55 | 0.05 | -0.20 | -80.00% | 1 | 16 | 0.86 | 0.12 | 0.03 | -0.04 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 50.00 | 0.00 | 5.00 | % | 0 | 0 | 2.86 | 0.03 | 0.01 | -0.01 | 3/31/2025 2:59:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 5.00 | % | 0 | 0 | 5.88 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 20.00 | 0.00 | 5.00 | % | 0 | 0 | 5.09 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 22.50 | 0.00 | 5.00 | 0.05 | 0.00 | 0.00% | 0 | 1 | 4.42 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 2:59:03 PM EST |
| 25.00 | 0.00 | 4.50 | 0.65 | 0.00 | 0.00% | 0 | 10 | 3.59 | -0.01 | 0.00 | -0.02 | 2/20/2025 | 3/31/2025 2:59:03 PM EST |
| 30.00 | 0.00 | 2.70 | 0.70 | 0.00 | 0.00% | 0 | 20 | 1.47 | -0.11 | 0.03 | -0.05 | 3/26/2025 | 3/31/2025 2:59:03 PM EST |
| 35.00 | 0.45 | 3.10 | 1.40 | 0.00 | 0.00% | 0 | 203 | 0.87 | -0.37 | 0.06 | -0.08 | 3/27/2025 | 3/31/2025 2:59:03 PM EST |
| 40.00 | 2.10 | 5.10 | 5.20 | +1.64 | +46.07% | 3 | 54 | 0.79 | -0.69 | 0.06 | -0.07 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 45.00 | 7.10 | 11.40 | % | 0 | 0 | 1.51 | -0.88 | 0.03 | -0.04 | 3/31/2025 2:59:03 PM EST | |||
| 50.00 | 12.10 | 16.00 | % | 0 | 0 | 1.97 | -0.97 | 0.01 | -0.01 | 3/31/2025 2:59:03 PM EST |