Options Chain for ZTO EXPRESS CAYMAN INC SPONSORED ADS A (ZTO) - $20.16 as of 11/2/2026 7:49:10 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 | 6.50 | 8.00 | 7.25 | % | 0.56 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 11/2/2026 4:00:09 PM EST | |||
| 14.00 | 5.50 | 7.00 | 6.25 | % | 0.45 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 11/2/2026 4:00:09 PM EST | |||
| 15.00 | 3.70 | 6.00 | 4.85 | % | 0.32 | 0 | 0 | 0.89 | 0.99 | 0.01 | -0.01 | 11/2/2026 4:00:09 PM EST | |||
| 16.00 | 3.10 | 5.80 | 4.45 | % | 0.28 | 0 | 0 | 1.18 | 0.98 | 0.02 | -0.01 | 11/2/2026 4:00:09 PM EST | |||
| 17.00 | 2.15 | 4.90 | 3.53 | 8.00 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.05 | 0.94 | 0.05 | -0.01 | 4/6/2026 | 11/2/2026 4:00:09 PM EST |
| 18.00 | 1.25 | 4.10 | 2.68 | 2.40 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.01 | 0.87 | 0.08 | -0.01 | 10/30/2026 | 11/2/2026 4:00:09 PM EST |
| 19.00 | 1.20 | 3.30 | 2.25 | 1.70 | 0.00 | 0.00% | 0.12 | 0 | 34 | 0.87 | 0.76 | 0.12 | -0.01 | 10/30/2026 | 11/2/2026 4:00:09 PM EST |
| 20.00 | 0.35 | 1.85 | 1.10 | 0.83 | 0.00 | 0.00% | 0.06 | 0 | 26 | 0.54 | 0.62 | 0.15 | -0.01 | 10/28/2026 | 11/2/2026 4:00:09 PM EST |
| 21.00 | 0.30 | 1.25 | 0.78 | 4.00 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.33 | 0.46 | 0.16 | -0.01 | 5/15/2026 | 11/2/2026 4:00:09 PM EST |
| 22.00 | 0.00 | 1.65 | 0.83 | 0.60 | 0.00 | 0.00% | 0.04 | 0 | 1,005 | 0.76 | 0.32 | 0.15 | -0.01 | 10/19/2026 | 11/2/2026 4:00:09 PM EST |
| 23.00 | 0.00 | 1.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 64 | 0.64 | 0.20 | 0.11 | -0.01 | 10/22/2026 | 11/2/2026 4:00:09 PM EST |
| 24.00 | 0.00 | 1.90 | 0.95 | 0.65 | 0.00 | 0.00% | 0.04 | 0 | 172 | 1.07 | 0.12 | 0.08 | -0.01 | 8/26/2026 | 11/2/2026 4:00:09 PM EST |
| 25.00 | 0.00 | 1.00 | 0.50 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 1,013 | 0.82 | 0.06 | 0.05 | 0.00 | 10/15/2026 | 11/2/2026 4:00:09 PM EST |
| 26.00 | 0.00 | 1.00 | 0.50 | 2.98 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.90 | 0.03 | 0.03 | 0.00 | 4/24/2026 | 11/2/2026 4:00:09 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.76 | 0.00 | 0.00% | 0.01 | 0 | 80 | 0.87 | 0.02 | 0.02 | 0.00 | 6/17/2026 | 11/2/2026 4:00:09 PM EST |
| 28.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 1.04 | 0.01 | 0.01 | 0.00 | 11/2/2026 4:00:09 PM EST | |||
| 29.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 11/2/2026 4:00:09 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.05 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 11/2/2026 4:00:09 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 11/2/2026 4:00:09 PM EST | |||
| 32.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 11/2/2026 4:00:09 PM EST | |||
| 33.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 11/2/2026 4:00:09 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 60 | 1.30 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 11/2/2026 4:00:09 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 | 1.40 | 0.00 | 0.00 | 0.00 | 11/2/2026 4:00:09 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 11/2/2026 4:00:09 PM EST | |||
| 15.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 405 | 0.86 | -0.01 | 0.01 | -0.01 | 10/19/2026 | 11/2/2026 4:00:09 PM EST |
| 16.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.03 | -0.02 | 0.02 | -0.01 | 11/2/2026 4:00:09 PM EST | |||
| 17.00 | 0.00 | 0.45 | 0.23 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 105 | 0.63 | -0.06 | 0.05 | -0.01 | 10/19/2026 | 11/2/2026 4:00:09 PM EST |
| 18.00 | 0.00 | 0.95 | 0.48 | 0.31 | 0.00 | 0.00% | 0.03 | 0 | 2,436 | 0.73 | -0.13 | 0.08 | -0.01 | 10/23/2026 | 11/2/2026 4:00:09 PM EST |
| 19.00 | 0.05 | 0.85 | 0.45 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 33 | 0.36 | -0.24 | 0.12 | -0.01 | 10/21/2026 | 11/2/2026 4:00:09 PM EST |
| 20.00 | 0.55 | 1.00 | 0.78 | 1.05 | 0.00 | 0.00% | 0.04 | 0 | 44 | 0.36 | -0.38 | 0.15 | -0.01 | 10/27/2026 | 11/2/2026 4:00:09 PM EST |
| 21.00 | 0.45 | 1.60 | 1.03 | 1.45 | 0.00 | 0.00% | 0.05 | 0 | 101 | 0.47 | -0.54 | 0.16 | -0.01 | 9/15/2026 | 11/2/2026 4:00:09 PM EST |
| 22.00 | 0.75 | 3.80 | 2.28 | 2.70 | 0.00 | 0.00% | 0.10 | 0 | 105 | 1.03 | -0.68 | 0.15 | -0.01 | 9/28/2026 | 11/2/2026 4:00:09 PM EST |
| 23.00 | 1.50 | 4.10 | 2.80 | 2.15 | 0.00 | 0.00% | 0.12 | 0 | 60 | 0.90 | -0.80 | 0.11 | -0.01 | 5/26/2026 | 11/2/2026 4:00:09 PM EST |
| 24.00 | 2.35 | 5.10 | 3.73 | 3.54 | 0.00 | 0.00% | 0.16 | 0 | 54 | 1.00 | -0.88 | 0.08 | -0.01 | 9/15/2026 | 11/2/2026 4:00:09 PM EST |
| 25.00 | 3.20 | 6.20 | 4.70 | 6.10 | 0.00 | 0.00% | 0.19 | 0 | 1,002 | 1.14 | -0.94 | 0.05 | 0.00 | 10/29/2026 | 11/2/2026 4:00:09 PM EST |
| 26.00 | 4.80 | 6.70 | 5.75 | % | 0.22 | 0 | 0 | 1.03 | -0.97 | 0.03 | 0.00 | 11/2/2026 4:00:09 PM EST | |||
| 27.00 | 5.30 | 8.30 | 6.80 | % | 0.25 | 0 | 0 | 1.34 | -0.98 | 0.02 | 0.00 | 11/2/2026 4:00:09 PM EST | |||
| 28.00 | 6.30 | 9.30 | 7.80 | % | 0.28 | 0 | 0 | 1.42 | -0.99 | 0.01 | 0.00 | 11/2/2026 4:00:09 PM EST | |||
| 29.00 | 7.30 | 10.30 | 8.80 | % | 0.30 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 11/2/2026 4:00:09 PM EST | |||
| 30.00 | 8.90 | 10.80 | 9.85 | % | 0.33 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 11/2/2026 4:00:09 PM EST | |||
| 31.00 | 9.30 | 12.30 | 10.80 | % | 0.35 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 11/2/2026 4:00:09 PM EST | |||
| 32.00 | 10.50 | 13.30 | 11.90 | % | 0.37 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 11/2/2026 4:00:09 PM EST | |||
| 33.00 | 11.30 | 14.30 | 12.80 | % | 0.39 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 11/2/2026 4:00:09 PM EST | |||
| 35.00 | 13.50 | 16.30 | 14.90 | % | 0.43 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 11/2/2026 4:00:09 PM EST |