Options Chain for ZTO EXPRESS CAYMAN INC SPONSORED ADS A (ZTO) - $23.79 as of 3/16/2026 9:42:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 9.10 | 10.80 | 9.95 | % | 0.71 | 0 | 0 | 5.52 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:48 PM EST | |||
| 15.00 | 8.20 | 9.80 | 9.00 | % | 0.60 | 0 | 0 | 4.98 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:48 PM EST | |||
| 16.00 | 7.10 | 8.80 | 7.95 | % | 0.50 | 0 | 0 | 4.48 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:48 PM EST | |||
| 17.00 | 6.30 | 7.80 | 7.05 | % | 0.41 | 0 | 0 | 4.00 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:48 PM EST | |||
| 18.00 | 5.10 | 6.80 | 5.95 | % | 0.33 | 0 | 0 | 3.54 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:48 PM EST | |||
| 19.00 | 4.40 | 5.60 | 5.00 | % | 0.26 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:48 PM EST | |||
| 20.00 | 3.40 | 4.60 | 4.00 | % | 0.20 | 0 | 0 | 2.40 | 0.98 | 0.02 | -0.02 | 3/16/2026 3:59:48 PM EST | |||
| 21.00 | 2.65 | 3.70 | 3.18 | 3.00 | -1.20 | -28.58% | 0.15 | 24 | 24 | 2.13 | 0.93 | 0.07 | -0.04 | 3/16/2026 | 3/16/2026 3:59:48 PM EST |
| 22.00 | 1.50 | 2.50 | 2.00 | 1.70 | 0.00 | 0.00% | 0.09 | 0 | 337 | 1.48 | 0.83 | 0.12 | -0.07 | 3/13/2026 | 3/16/2026 3:59:48 PM EST |
| 23.00 | 1.15 | 1.30 | 1.23 | 1.47 | 0.00 | 0.00% | 0.05 | 0 | 178 | 0.76 | 0.69 | 0.19 | -0.09 | 3/13/2026 | 3/16/2026 3:59:48 PM EST |
| 24.00 | 0.50 | 0.70 | 0.60 | 0.63 | -0.22 | -25.89% | 0.02 | 3 | 26 | 0.68 | 0.47 | 0.23 | -0.09 | 3/16/2026 | 3/16/2026 3:59:48 PM EST |
| 25.00 | 0.20 | 0.35 | 0.28 | 0.36 | -0.14 | -28.00% | 0.01 | 3 | 16 | 0.70 | 0.27 | 0.19 | -0.07 | 3/16/2026 | 3/16/2026 3:59:48 PM EST |
| 26.00 | 0.10 | 0.20 | 0.15 | 0.17 | -0.03 | -15.00% | 0.01 | 3 | 90 | 0.78 | 0.15 | 0.12 | -0.06 | 3/16/2026 | 3/16/2026 3:59:48 PM EST |
| 27.00 | 0.00 | 0.25 | 0.13 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.18 | 0.06 | 0.06 | -0.03 | 3/2/2026 | 3/16/2026 3:59:48 PM EST |
| 28.00 | 0.00 | 1.00 | 0.50 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 6 | 2.38 | 0.01 | 0.02 | -0.01 | 2/23/2026 | 3/16/2026 3:59:48 PM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.32 | 0.00 | 0.01 | 0.00 | 2/23/2026 | 3/16/2026 3:59:48 PM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 184 | 1.66 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 3:59:48 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:48 PM EST | |||
| 32.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:48 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 | 4.99 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:48 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.49 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:48 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.02 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:48 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:48 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:48 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.75 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:48 PM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.44 | -0.02 | 0.02 | -0.02 | 3/2/2026 | 3/16/2026 3:59:48 PM EST |
| 21.00 | 0.05 | 0.15 | 0.10 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 2,532 | 0.92 | -0.07 | 0.07 | -0.04 | 3/9/2026 | 3/16/2026 3:59:48 PM EST |
| 22.00 | 0.10 | 0.20 | 0.15 | 0.20 | +0.01 | +5.27% | 0.01 | 5 | 17 | 0.75 | -0.17 | 0.12 | -0.07 | 3/16/2026 | 3/16/2026 3:59:48 PM EST |
| 23.00 | 0.30 | 0.45 | 0.38 | 0.41 | +0.06 | +17.15% | 0.02 | 3 | 17 | 0.73 | -0.31 | 0.19 | -0.09 | 3/16/2026 | 3/16/2026 3:59:48 PM EST |
| 24.00 | 0.70 | 0.90 | 0.80 | 1.40 | 0.00 | 0.00% | 0.03 | 0 | 44 | 0.71 | -0.53 | 0.23 | -0.09 | 3/4/2026 | 3/16/2026 3:59:48 PM EST |
| 25.00 | 1.40 | 1.55 | 1.48 | % | 0.06 | 0 | 0 | 0.73 | -0.73 | 0.19 | -0.07 | 3/16/2026 3:59:48 PM EST | |||
| 26.00 | 1.85 | 3.80 | 2.83 | % | 0.11 | 0 | 0 | 2.47 | -0.85 | 0.12 | -0.06 | 3/16/2026 3:59:48 PM EST | |||
| 27.00 | 2.60 | 3.80 | 3.20 | % | 0.12 | 0 | 0 | 1.67 | -0.94 | 0.06 | -0.03 | 3/16/2026 3:59:48 PM EST | |||
| 28.00 | 3.50 | 4.70 | 4.10 | % | 0.15 | 0 | 0 | 1.79 | -0.99 | 0.02 | -0.01 | 3/16/2026 3:59:48 PM EST | |||
| 29.00 | 4.50 | 5.70 | 5.10 | % | 0.18 | 0 | 0 | 2.01 | -1.00 | 0.01 | 0.00 | 3/16/2026 3:59:48 PM EST | |||
| 30.00 | 5.40 | 6.90 | 6.15 | % | 0.21 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:48 PM EST | |||
| 31.00 | 6.40 | 7.90 | 7.15 | % | 0.23 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:48 PM EST | |||
| 32.00 | 7.40 | 8.90 | 8.15 | % | 0.25 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:48 PM EST |