Options Chain for ZTO EXPRESS CAYMAN INC SPONSORED ADS A (ZTO) - $21.37 as of 8/24/2026 10:08:23 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 6.60 | 7.90 | 7.25 | % | 0.52 | 0 | 0 | 1.13 | 0.99 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 15.00 | 5.70 | 6.80 | 6.25 | % | 0.42 | 0 | 0 | 0.93 | 0.99 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 16.00 | 4.70 | 5.80 | 5.25 | % | 0.33 | 0 | 0 | 0.80 | 0.98 | 0.01 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 17.00 | 3.70 | 5.00 | 4.35 | 6.72 | 0.00 | 0.00% | 0.26 | 0 | 6 | 0.77 | 0.96 | 0.03 | 0.00 | 7/10/2026 | 8/24/2026 3:59:59 PM EST |
| 18.00 | 2.85 | 3.90 | 3.38 | % | 0.19 | 0 | 0 | 0.59 | 0.92 | 0.05 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 19.00 | 2.00 | 2.90 | 2.45 | % | 0.13 | 0 | 0 | 0.47 | 0.84 | 0.09 | -0.01 | 8/24/2026 3:59:59 PM EST | |||
| 20.00 | 1.10 | 2.45 | 1.78 | 3.87 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.54 | 0.73 | 0.13 | -0.01 | 7/10/2026 | 8/24/2026 3:59:59 PM EST |
| 21.00 | 0.30 | 1.85 | 1.08 | % | 0.05 | 0 | 0 | 0.52 | 0.59 | 0.16 | -0.01 | 8/24/2026 3:59:59 PM EST | |||
| 22.00 | 0.40 | 1.40 | 0.90 | 1.50 | 0.00 | 0.00% | 0.04 | 0 | 21 | 0.35 | 0.43 | 0.16 | -0.01 | 6/23/2026 | 8/24/2026 3:59:59 PM EST |
| 23.00 | 0.00 | 0.95 | 0.48 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 27 | 0.49 | 0.29 | 0.14 | -0.01 | 8/17/2026 | 8/24/2026 3:59:59 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 30 | 0.51 | 0.18 | 0.10 | -0.01 | 8/20/2026 | 8/24/2026 3:59:59 PM EST |
| 25.00 | 0.05 | 0.20 | 0.13 | 0.09 | -0.06 | -40.00% | 0.01 | 1 | 2,282 | 0.30 | 0.11 | 0.07 | 0.00 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.67 | 0.05 | 0.04 | 0.00 | 7/29/2026 | 8/24/2026 3:59:59 PM EST |
| 27.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 0.81 | 0.03 | 0.02 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 28.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.88 | 0.01 | 0.01 | 0.00 | 8/17/2026 | 8/24/2026 3:59:59 PM EST |
| 29.00 | 0.00 | 0.95 | 0.48 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.94 | 0.01 | 0.01 | 0.00 | 5/22/2026 | 8/24/2026 3:59:59 PM EST |
| 30.00 | 0.00 | 0.95 | 0.48 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/24/2026 3:59:59 PM EST |
| 31.00 | 0.00 | 0.95 | 0.48 | 0.37 | 0.00 | 0.00% | 0.02 | 0 | 13 | 1.05 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 8/24/2026 3:59:59 PM EST |
| 32.00 | 0.00 | 0.95 | 0.48 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 98 | 1.10 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 8/24/2026 3:59:59 PM EST |
| 33.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.21 | -0.01 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 15.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.18 | -0.01 | 0.00 | 0.00 | 4/13/2026 | 8/24/2026 3:59:59 PM EST |
| 16.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 5 | 1.04 | -0.02 | 0.01 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 17.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.54 | -0.04 | 0.03 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 18.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 13 | 0.76 | -0.08 | 0.05 | 0.00 | 6/26/2026 | 8/24/2026 3:59:59 PM EST |
| 19.00 | 0.10 | 0.50 | 0.30 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.36 | -0.16 | 0.09 | -0.01 | 7/16/2026 | 8/24/2026 3:59:59 PM EST |
| 20.00 | 0.20 | 0.50 | 0.35 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.28 | -0.27 | 0.13 | -0.01 | 8/19/2026 | 8/24/2026 3:59:59 PM EST |
| 21.00 | 0.40 | 1.00 | 0.70 | 0.80 | 0.00 | 0.00% | 0.03 | 0 | 27 | 0.28 | -0.41 | 0.16 | -0.01 | 8/19/2026 | 8/24/2026 3:59:59 PM EST |
| 22.00 | 0.70 | 2.05 | 1.38 | 1.25 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.54 | -0.57 | 0.16 | -0.01 | 8/19/2026 | 8/24/2026 3:59:59 PM EST |
| 23.00 | 0.80 | 2.60 | 1.70 | % | 0.07 | 0 | 0 | 0.51 | -0.71 | 0.14 | -0.01 | 8/24/2026 3:59:59 PM EST | |||
| 24.00 | 2.60 | 3.30 | 2.95 | 1.40 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.50 | -0.82 | 0.10 | -0.01 | 7/28/2026 | 8/24/2026 3:59:59 PM EST |
| 25.00 | 3.40 | 4.40 | 3.90 | 2.80 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.62 | -0.89 | 0.07 | 0.00 | 5/19/2026 | 8/24/2026 3:59:59 PM EST |
| 26.00 | 4.40 | 5.40 | 4.90 | 2.60 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.70 | -0.95 | 0.04 | 0.00 | 4/30/2026 | 8/24/2026 3:59:59 PM EST |
| 27.00 | 5.30 | 6.40 | 5.85 | 3.30 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.78 | -0.97 | 0.02 | 0.00 | 4/30/2026 | 8/24/2026 3:59:59 PM EST |
| 28.00 | 6.20 | 7.60 | 6.90 | % | 0.25 | 0 | 0 | 0.92 | -0.99 | 0.01 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 29.00 | 7.20 | 8.60 | 7.90 | % | 0.27 | 0 | 0 | 0.99 | -0.99 | 0.01 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 30.00 | 8.20 | 9.60 | 8.90 | 8.16 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 8/24/2026 3:59:59 PM EST |
| 31.00 | 8.40 | 11.80 | 10.10 | % | 0.33 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 32.00 | 9.40 | 12.80 | 11.10 | % | 0.35 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 33.00 | 10.40 | 13.80 | 12.10 | % | 0.37 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 35.00 | 12.40 | 15.80 | 14.10 | % | 0.40 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST |