Options Chain for ZTO EXPRESS CAYMAN INC SPONSORED ADS A (ZTO) - $19.42 as of 10/1/2026 7:27:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 5.70 | 8.60 | 7.15 | % | 0.55 | 0 | 0 | 1.59 | 0.98 | 0.00 | 0.00 | 10/1/2026 4:00:05 PM EST | |||
| 14.00 | 4.90 | 7.60 | 6.25 | % | 0.45 | 0 | 0 | 1.38 | 0.98 | 0.00 | 0.00 | 10/1/2026 4:00:05 PM EST | |||
| 15.00 | 3.90 | 6.60 | 5.25 | % | 0.35 | 0 | 0 | 1.54 | 0.97 | 0.01 | 0.00 | 10/1/2026 4:00:05 PM EST | |||
| 16.00 | 2.90 | 4.10 | 3.50 | % | 0.22 | 0 | 0 | 0.54 | 0.96 | 0.02 | -0.01 | 10/1/2026 4:00:05 PM EST | |||
| 17.00 | 2.10 | 3.50 | 2.80 | % | 0.16 | 0 | 0 | 0.63 | 0.91 | 0.06 | -0.01 | 10/1/2026 4:00:05 PM EST | |||
| 18.00 | 1.30 | 3.70 | 2.50 | % | 0.14 | 0 | 0 | 0.98 | 0.82 | 0.10 | -0.01 | 10/1/2026 4:00:05 PM EST | |||
| 19.00 | 0.75 | 3.50 | 2.13 | 1.40 | 0.00 | 0.00% | 0.11 | 0 | 7 | 1.09 | 0.70 | 0.15 | -0.02 | 9/28/2026 | 10/1/2026 4:00:05 PM EST |
| 20.00 | 0.20 | 1.75 | 0.98 | 0.75 | 0.00 | 0.00% | 0.05 | 0 | 19 | 0.33 | 0.53 | 0.18 | -0.01 | 9/29/2026 | 10/1/2026 4:00:05 PM EST |
| 21.00 | 0.15 | 0.55 | 0.35 | 0.40 | -0.26 | -39.40% | 0.02 | 1 | 7 | 0.23 | 0.37 | 0.17 | -0.01 | 10/1/2026 | 10/1/2026 4:00:05 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.50 | 0.23 | 0.14 | -0.01 | 10/1/2026 4:00:05 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.60 | 0.13 | 0.09 | -0.01 | 9/18/2026 | 10/1/2026 4:00:05 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.68 | 0.06 | 0.06 | 0.00 | 10/1/2026 4:00:05 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.76 | 0.03 | 0.03 | 0.00 | 10/1/2026 4:00:05 PM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.83 | 0.01 | 0.01 | 0.00 | 10/1/2026 4:00:05 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.90 | 0.01 | 0.01 | 0.00 | 10/1/2026 4:00:05 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:05 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.31 | -0.02 | 0.00 | 0.00 | 10/1/2026 4:00:05 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.15 | -0.02 | 0.00 | 0.00 | 10/1/2026 4:00:05 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.00 | -0.03 | 0.01 | 0.00 | 9/21/2026 | 10/1/2026 4:00:05 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.85 | -0.04 | 0.02 | -0.01 | 10/1/2026 4:00:05 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.71 | -0.09 | 0.06 | -0.01 | 10/1/2026 4:00:05 PM EST | |||
| 18.00 | 0.20 | 0.45 | 0.33 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.37 | -0.18 | 0.10 | -0.01 | 9/30/2026 | 10/1/2026 4:00:05 PM EST |
| 19.00 | 0.25 | 0.90 | 0.58 | 0.78 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.35 | -0.30 | 0.15 | -0.02 | 9/29/2026 | 10/1/2026 4:00:05 PM EST |
| 20.00 | 0.05 | 1.70 | 0.88 | 1.20 | 0.00 | 0.00% | 0.04 | 0 | 18 | 0.59 | -0.47 | 0.18 | -0.01 | 9/28/2026 | 10/1/2026 4:00:05 PM EST |
| 21.00 | 1.30 | 2.60 | 1.95 | % | 0.09 | 0 | 0 | 0.70 | -0.63 | 0.17 | -0.01 | 10/1/2026 4:00:05 PM EST | |||
| 22.00 | 0.60 | 3.80 | 2.20 | % | 0.10 | 0 | 0 | 0.90 | -0.77 | 0.14 | -0.01 | 10/1/2026 4:00:05 PM EST | |||
| 23.00 | 3.00 | 5.00 | 4.00 | % | 0.17 | 0 | 0 | 1.09 | -0.87 | 0.09 | -0.01 | 10/1/2026 4:00:05 PM EST | |||
| 24.00 | 3.10 | 6.00 | 4.55 | % | 0.19 | 0 | 0 | 1.19 | -0.94 | 0.06 | 0.00 | 10/1/2026 4:00:05 PM EST | |||
| 25.00 | 3.50 | 7.00 | 5.25 | % | 0.21 | 0 | 0 | 1.29 | -0.97 | 0.03 | 0.00 | 10/1/2026 4:00:05 PM EST | |||
| 26.00 | 4.50 | 8.70 | 6.60 | % | 0.25 | 0 | 0 | 1.64 | -0.99 | 0.01 | 0.00 | 10/1/2026 4:00:05 PM EST | |||
| 27.00 | 7.10 | 8.70 | 7.90 | % | 0.29 | 0 | 0 | 1.34 | -0.99 | 0.01 | 0.00 | 10/1/2026 4:00:05 PM EST | |||
| 28.00 | 8.10 | 9.60 | 8.85 | % | 0.32 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:05 PM EST | |||
| 29.00 | 9.10 | 10.60 | 9.85 | % | 0.34 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:05 PM EST |