Options Chain for ZTO EXPRESS CAYMAN INC SPONSORED ADS A (ZTO) - $20.78 as of 2/21/2025 9:51:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 10.60 | 12.60 | % | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:38 PM EST | |||
| 12.00 | 8.60 | 10.70 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:38 PM EST | |||
| 13.00 | 7.60 | 9.60 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:38 PM EST | |||
| 14.00 | 6.60 | 8.60 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:38 PM EST | |||
| 15.00 | 5.60 | 7.60 | 5.30 | 0.00 | 0.00% | 0 | 1 | 1.53 | 1.00 | 0.00 | 0.00 | 12/26/2024 | 2/21/2025 3:59:38 PM EST |
| 16.00 | 4.90 | 6.80 | % | 0 | 0 | 1.44 | 0.96 | 0.04 | 0.00 | 2/21/2025 3:59:38 PM EST | |||
| 17.00 | 3.80 | 5.70 | 2.71 | 0.00 | 0.00% | 0 | 1 | 1.22 | 0.90 | 0.06 | 0.00 | 1/10/2025 | 2/21/2025 3:59:38 PM EST |
| 18.00 | 3.10 | 3.50 | 2.35 | 0.00 | 0.00% | 0 | 11 | 0.87 | 0.82 | 0.08 | -0.01 | 2/19/2025 | 2/21/2025 3:59:38 PM EST |
| 19.00 | 2.25 | 2.45 | 2.35 | +0.65 | +38.24% | 18 | 57 | 0.44 | 0.72 | 0.10 | -0.01 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 20.00 | 1.60 | 1.80 | 1.72 | +0.22 | +14.67% | 70 | 141 | 0.44 | 0.61 | 0.11 | -0.01 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 21.00 | 1.15 | 1.30 | 1.25 | +0.48 | +62.34% | 1 | 138 | 0.43 | 0.49 | 0.12 | -0.01 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 22.00 | 0.80 | 0.90 | 0.94 | +0.34 | +56.67% | 192 | 156 | 0.43 | 0.38 | 0.11 | -0.01 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 23.00 | 0.55 | 0.65 | 0.50 | +0.24 | +92.31% | 1 | 121 | 0.44 | 0.28 | 0.10 | -0.01 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 24.00 | 0.35 | 0.50 | 0.40 | +0.15 | +60.00% | 12 | 3,429 | 0.45 | 0.21 | 0.08 | -0.01 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 25.00 | 0.20 | 0.30 | 0.25 | +0.15 | +150.00% | 2 | 388 | 0.44 | 0.15 | 0.07 | -0.01 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 26.00 | 0.15 | 0.25 | 0.30 | 0.00 | 0.00% | 0 | 3,870 | 0.46 | 0.11 | 0.05 | -0.01 | 12/20/2024 | 2/21/2025 3:59:38 PM EST |
| 27.00 | 0.05 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 3,450 | 0.45 | 0.08 | 0.04 | -0.01 | 12/27/2024 | 2/21/2025 3:59:38 PM EST |
| 28.00 | 0.05 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 3,430 | 0.49 | 0.04 | 0.03 | 0.00 | 1/15/2025 | 2/21/2025 3:59:38 PM EST |
| 29.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 1,227 | 0.89 | 0.02 | 0.02 | 0.00 | 1/24/2025 | 2/21/2025 3:59:38 PM EST |
| 30.00 | 0.05 | 0.70 | 0.25 | 0.00 | 0.00% | 0 | 30 | 0.72 | 0.02 | 0.01 | 0.00 | 11/11/2024 | 2/21/2025 3:59:38 PM EST |
| 31.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.00 | 0.01 | 0.01 | 0.00 | 12/3/2024 | 2/21/2025 3:59:38 PM EST |
| 32.00 | 0.00 | 0.75 | % | 0 | 0 | 1.04 | 0.01 | 0.00 | 0.00 | 2/21/2025 3:59:38 PM EST | |||
| 33.00 | 0.00 | 0.75 | 1.60 | 0.00 | 0.00% | 0 | 25 | 1.09 | 0.00 | 0.00 | 0.00 | 10/4/2024 | 2/21/2025 3:59:38 PM EST |
| 34.00 | 0.00 | 0.75 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:38 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:38 PM EST | |||
| 36.00 | 0.00 | 0.75 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:38 PM EST | |||
| 37.00 | 0.00 | 0.75 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:38 PM EST | |||
| 38.00 | 0.00 | 0.75 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:38 PM EST | |||
| 39.00 | 0.00 | 0.75 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:38 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:38 PM EST | |||
| 41.00 | 0.00 | 0.20 | 0.35 | 0.00 | 0.00% | 0 | 34 | 1.07 | 0.00 | 0.00 | 0.00 | 10/8/2024 | 2/21/2025 3:59:38 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:38 PM EST | |||
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:38 PM EST | |||
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:38 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 71 | 1.14 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 2/21/2025 3:59:38 PM EST |
| 15.00 | 0.00 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 72 | 0.73 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 2/21/2025 3:59:38 PM EST |
| 16.00 | 0.00 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 82 | 0.65 | -0.04 | 0.04 | 0.00 | 2/4/2025 | 2/21/2025 3:59:38 PM EST |
| 17.00 | 0.15 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 359 | 0.45 | -0.10 | 0.06 | 0.00 | 2/20/2025 | 2/21/2025 3:59:38 PM EST |
| 18.00 | 0.30 | 0.40 | 0.24 | -0.06 | -20.00% | 1 | 179 | 0.42 | -0.18 | 0.08 | -0.01 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 19.00 | 0.55 | 0.70 | 0.58 | 0.00 | 0.00% | 0 | 30 | 0.43 | -0.28 | 0.10 | -0.01 | 2/20/2025 | 2/21/2025 3:59:38 PM EST |
| 20.00 | 0.95 | 1.10 | 0.91 | 0.00 | 0.00% | 0 | 18 | 0.43 | -0.39 | 0.11 | -0.01 | 2/20/2025 | 2/21/2025 3:59:38 PM EST |
| 21.00 | 1.45 | 1.60 | 1.45 | 0.00 | 0.00% | 0 | 20 | 0.42 | -0.51 | 0.12 | -0.01 | 2/20/2025 | 2/21/2025 3:59:38 PM EST |
| 22.00 | 2.10 | 2.30 | 1.90 | -0.82 | -30.15% | 6 | 120 | 0.43 | -0.62 | 0.11 | -0.01 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 23.00 | 2.85 | 3.10 | 4.30 | 0.00 | 0.00% | 0 | 9 | 0.89 | -0.72 | 0.10 | -0.01 | 12/13/2024 | 2/21/2025 3:59:38 PM EST |
| 24.00 | 3.40 | 3.90 | 3.80 | -2.50 | -39.69% | 1 | 46 | 0.99 | -0.79 | 0.08 | -0.01 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 25.00 | 4.30 | 5.00 | 6.30 | 0.00 | 0.00% | 0 | 38 | 1.08 | -0.85 | 0.07 | -0.01 | 2/6/2025 | 2/21/2025 3:59:38 PM EST |
| 26.00 | 5.50 | 5.80 | 5.40 | -1.60 | -22.86% | 1 | 193 | 0.96 | -0.89 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 27.00 | 5.50 | 7.40 | 6.80 | 0.00 | 0.00% | 0 | 32 | 1.10 | -0.92 | 0.04 | -0.01 | 2/20/2025 | 2/21/2025 3:59:38 PM EST |
| 28.00 | 6.90 | 8.20 | 8.60 | 0.00 | 0.00% | 0 | 216 | 1.20 | -0.96 | 0.03 | 0.00 | 2/12/2025 | 2/21/2025 3:59:38 PM EST |
| 29.00 | 7.60 | 10.20 | 4.40 | 0.00 | 0.00% | 0 | 15 | 1.41 | -0.98 | 0.02 | 0.00 | 10/3/2024 | 2/21/2025 3:59:38 PM EST |
| 30.00 | 8.50 | 10.50 | % | 0 | 0 | 1.19 | -0.98 | 0.01 | 0.00 | 2/21/2025 3:59:38 PM EST | |||
| 31.00 | 9.40 | 11.50 | % | 0 | 0 | 1.25 | -0.99 | 0.01 | 0.00 | 2/21/2025 3:59:38 PM EST | |||
| 32.00 | 10.50 | 12.50 | 13.00 | 0.00 | 0.00% | 0 | 3 | 1.30 | -0.99 | 0.00 | 0.00 | 2/7/2025 | 2/21/2025 3:59:38 PM EST |
| 33.00 | 11.30 | 13.50 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:38 PM EST | |||
| 34.00 | 12.30 | 14.60 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:38 PM EST | |||
| 35.00 | 13.60 | 16.20 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:38 PM EST | |||
| 36.00 | 14.30 | 17.30 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:38 PM EST | |||
| 37.00 | 15.40 | 17.40 | 18.10 | 0.00 | 0.00% | 0 | 2 | 1.50 | -1.00 | 0.00 | 0.00 | 1/28/2025 | 2/21/2025 3:59:38 PM EST |
| 38.00 | 16.60 | 18.50 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:38 PM EST | |||
| 39.00 | 17.40 | 19.50 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:38 PM EST | |||
| 40.00 | 18.30 | 21.30 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:38 PM EST | |||
| 41.00 | 19.40 | 21.90 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:38 PM EST |