Options Chain for ZTO EXPRESS CAYMAN INC SPONSORED ADS A (ZTO) - $19.10 as of 8/22/2025 8:54:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 8.30 | 10.20 | 9.25 | % | 0.93 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 12.00 | 6.70 | 8.80 | 7.75 | % | 0.65 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 13.00 | 5.70 | 6.70 | 6.20 | % | 0.48 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 14.00 | 4.70 | 6.00 | 5.35 | % | 0.38 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 15.00 | 3.80 | 4.70 | 4.25 | % | 0.28 | 0 | 0 | 0.82 | 1.00 | 0.02 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 16.00 | 2.80 | 4.30 | 3.55 | 2.30 | 0.00 | 0.00% | 0.22 | 0 | 3 | 0.94 | 0.92 | 0.08 | 0.00 | 5/21/2025 | 8/22/2025 3:59:57 PM EST |
| 17.00 | 2.25 | 2.40 | 2.33 | 3.50 | 0.00 | 0.00% | 0.14 | 0 | 136 | 0.38 | 0.81 | 0.11 | 0.00 | 8/12/2025 | 8/22/2025 3:59:57 PM EST |
| 18.00 | 1.50 | 1.65 | 1.58 | 1.60 | -0.70 | -30.44% | 0.09 | 10 | 21 | 0.35 | 0.67 | 0.14 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 19.00 | 0.05 | 1.05 | 0.55 | 0.93 | -0.15 | -13.89% | 0.03 | 4 | 174 | 0.35 | 0.52 | 0.15 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 20.00 | 0.55 | 0.65 | 0.60 | 0.57 | -0.10 | -14.93% | 0.03 | 2 | 313 | 0.34 | 0.37 | 0.15 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 21.00 | 0.30 | 0.40 | 0.35 | 0.33 | -0.08 | -19.52% | 0.02 | 29 | 27 | 0.35 | 0.25 | 0.12 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 22.00 | 0.15 | 0.25 | 0.20 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.35 | 0.16 | 0.09 | -0.01 | 7/21/2025 | 8/22/2025 3:59:57 PM EST |
| 23.00 | 0.00 | 0.20 | 0.10 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 131 | 0.45 | 0.09 | 0.06 | 0.00 | 7/16/2025 | 8/22/2025 3:59:57 PM EST |
| 24.00 | 0.00 | 0.35 | 0.18 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.57 | 0.05 | 0.04 | 0.00 | 8/11/2025 | 8/22/2025 3:59:57 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 30 | 0.82 | 0.03 | 0.02 | 0.00 | 8/21/2025 | 8/22/2025 3:59:57 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.89 | 0.01 | 0.01 | 0.00 | 2/27/2025 | 8/22/2025 3:59:57 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.95 | 0.01 | 0.01 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.06 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 8/22/2025 3:59:57 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.04 | 0 | 6 | 1.67 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 8/22/2025 3:59:57 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.03 | 0 | 132 | 1.30 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 8/22/2025 3:59:57 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 8 | 1.13 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 8/22/2025 3:59:57 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.98 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/22/2025 3:59:57 PM EST |
| 15.00 | 0.00 | 0.60 | 0.30 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 43 | 0.76 | 0.00 | 0.02 | 0.00 | 7/30/2025 | 8/22/2025 3:59:57 PM EST |
| 16.00 | 0.00 | 0.15 | 0.08 | 0.12 | -0.05 | -29.42% | 0.01 | 21 | 46 | 0.37 | -0.08 | 0.08 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 17.00 | 0.00 | 0.35 | 0.18 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 71 | 0.38 | -0.19 | 0.11 | 0.00 | 8/21/2025 | 8/22/2025 3:59:57 PM EST |
| 18.00 | 0.50 | 0.65 | 0.58 | 0.56 | +0.01 | +1.82% | 0.03 | 39 | 41 | 0.34 | -0.33 | 0.14 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 19.00 | 0.95 | 1.10 | 1.03 | 1.00 | -0.15 | -13.05% | 0.05 | 10 | 5 | 0.34 | -0.48 | 0.15 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 20.00 | 1.60 | 1.95 | 1.78 | 1.45 | 0.00 | 0.00% | 0.09 | 0 | 39 | 0.39 | -0.63 | 0.15 | -0.01 | 8/19/2025 | 8/22/2025 3:59:57 PM EST |
| 21.00 | 2.35 | 3.10 | 2.73 | 1.60 | 0.00 | 0.00% | 0.13 | 0 | 51 | 0.48 | -0.75 | 0.12 | -0.01 | 8/8/2025 | 8/22/2025 3:59:57 PM EST |
| 22.00 | 3.10 | 3.70 | 3.40 | 2.80 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.41 | -0.84 | 0.09 | -0.01 | 8/20/2025 | 8/22/2025 3:59:57 PM EST |
| 23.00 | 2.85 | 4.50 | 3.68 | 3.30 | 0.00 | 0.00% | 0.16 | 0 | 36 | 0.96 | -0.91 | 0.06 | 0.00 | 3/19/2025 | 8/22/2025 3:59:57 PM EST |
| 24.00 | 4.60 | 5.60 | 5.10 | 3.90 | 0.00 | 0.00% | 0.21 | 0 | 17 | 0.69 | -0.95 | 0.04 | 0.00 | 3/19/2025 | 8/22/2025 3:59:57 PM EST |
| 25.00 | 4.70 | 6.90 | 5.80 | % | 0.23 | 0 | 0 | 0.89 | -0.97 | 0.02 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 26.00 | 5.80 | 9.10 | 7.45 | % | 0.29 | 0 | 0 | 1.41 | -0.99 | 0.01 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 27.00 | 6.60 | 10.20 | 8.40 | % | 0.31 | 0 | 0 | 1.52 | -0.99 | 0.01 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 28.00 | 7.60 | 11.20 | 9.40 | % | 0.34 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 29.00 | 8.80 | 11.60 | 10.20 | % | 0.35 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 30.00 | 9.90 | 13.00 | 11.45 | % | 0.38 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 35.00 | 14.60 | 16.50 | 15.55 | % | 0.44 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST |