Options Chain for ZTO EXPRESS CAYMAN INC SPONSORED ADS A (ZTO) - $24.81 as of 4/7/2026 8:37:47 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 | 13.90 | 15.20 | 14.55 | % | 1.46 | 0 | 0 | 4.51 | 1.00 | 0.00 | 0.00 | 4/7/2026 3:59:56 PM EST | |||
| 12.00 | 11.80 | 13.10 | 12.45 | % | 1.04 | 0 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 4/7/2026 3:59:56 PM EST | |||
| 13.00 | 10.90 | 12.00 | 11.45 | 11.76 | % | 0.88 | 1 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 3:59:56 PM EST | |
| 14.00 | 10.20 | 11.00 | 10.60 | 10.75 | % | 0.76 | 6 | 1 | 2.71 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 3:59:56 PM EST | |
| 15.00 | 9.10 | 10.00 | 9.55 | 9.68 | 0.00 | 0.00% | 0.64 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/7/2026 3:59:56 PM EST |
| 16.00 | 8.00 | 9.40 | 8.70 | 8.56 | % | 0.54 | 2,000 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 3:59:56 PM EST | |
| 17.00 | 7.10 | 8.10 | 7.60 | 7.10 | % | 0.45 | 15 | 6 | 2.11 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 3:59:56 PM EST | |
| 18.00 | 6.10 | 8.70 | 7.40 | 6.40 | % | 0.41 | 4,440 | 1,061 | 3.46 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 3:59:56 PM EST | |
| 19.00 | 5.20 | 7.70 | 6.45 | 5.30 | % | 0.34 | 2,220 | 518 | 3.12 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 3:59:56 PM EST | |
| 20.00 | 4.10 | 5.00 | 4.55 | 4.30 | % | 0.23 | 2,220 | 430 | 1.29 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 3:59:56 PM EST | |
| 21.00 | 3.10 | 4.30 | 3.70 | 4.30 | % | 0.18 | 270 | 96 | 1.38 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 3:59:56 PM EST | |
| 22.00 | 2.60 | 2.95 | 2.78 | 2.73 | -0.01 | -0.37% | 0.13 | 8,887 | 2,109 | 0.82 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 3:59:56 PM EST |
| 23.00 | 1.70 | 2.05 | 1.88 | 1.74 | +0.16 | +10.13% | 0.08 | 2,002 | 3,189 | 0.70 | 0.90 | 0.21 | -0.01 | 4/7/2026 | 4/7/2026 3:59:56 PM EST |
| 24.00 | 0.85 | 1.00 | 0.93 | 1.07 | 0.00 | 0.00% | 0.04 | 0 | 114 | 0.35 | 0.71 | 0.30 | -0.01 | 4/2/2026 | 4/7/2026 3:59:56 PM EST |
| 25.00 | 0.30 | 0.50 | 0.40 | 0.37 | -0.05 | -11.91% | 0.02 | 7 | 3,379 | 0.37 | 0.41 | 0.28 | -0.02 | 4/7/2026 | 4/7/2026 3:59:56 PM EST |
| 26.00 | 0.10 | 0.25 | 0.18 | 0.12 | -0.10 | -45.46% | 0.01 | 2 | 41 | 0.40 | 0.19 | 0.17 | -0.02 | 4/7/2026 | 4/7/2026 3:59:56 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.02 | 0.06 | 0.08 | -0.01 | 4/1/2026 | 4/7/2026 3:59:56 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 75 | 1.19 | 0.02 | 0.03 | 0.00 | 3/25/2026 | 4/7/2026 3:59:56 PM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.01 | 0.00 | 4/7/2026 3:59:56 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 4 | 1.48 | 0.00 | 0.00 | 0.00 | 4/7/2026 3:59:56 PM EST | |||
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 4/7/2026 3:59:56 PM EST | |||
| 32.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 4/7/2026 3:59:56 PM EST | |||
| 33.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 4/7/2026 3:59:56 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 4/7/2026 3:59:56 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 | 0.95 | 0.48 | % | 0.05 | 0 | 0 | 5.14 | 0.00 | 0.00 | 0.00 | 4/7/2026 3:59:56 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.93 | 0.00 | 0.00 | 0.00 | 4/7/2026 3:59:56 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 4/7/2026 3:59:56 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 2 | 3.24 | 0.00 | 0.00 | 0.00 | 4/7/2026 3:59:56 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 68 | 2.93 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/7/2026 3:59:56 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 107 | 2.64 | 0.00 | 0.00 | 0.00 | 4/7/2026 3:59:56 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 2 | 2.36 | 0.00 | 0.00 | 0.00 | 4/7/2026 3:59:56 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 32 | 2.09 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/7/2026 3:59:56 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 2,716 | 1.84 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/7/2026 3:59:56 PM EST |
| 20.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 31 | 1.30 | 0.00 | 0.00 | 0.00 | 4/7/2026 3:59:56 PM EST | |||
| 21.00 | 0.00 | 0.55 | 0.28 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 1,084 | 1.17 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/7/2026 3:59:56 PM EST |
| 22.00 | 0.05 | 0.55 | 0.30 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.69 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/7/2026 3:59:56 PM EST |
| 23.00 | 0.10 | 0.30 | 0.20 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 502 | 0.43 | -0.10 | 0.21 | -0.01 | 4/6/2026 | 4/7/2026 3:59:56 PM EST |
| 24.00 | 0.25 | 0.55 | 0.40 | % | 0.02 | 0 | 8 | 0.37 | -0.29 | 0.30 | -0.01 | 4/7/2026 3:59:56 PM EST | |||
| 25.00 | 0.85 | 1.05 | 0.95 | 0.81 | 0.00 | 0.00% | 0.04 | 0 | 30 | 0.39 | -0.59 | 0.28 | -0.02 | 4/6/2026 | 4/7/2026 3:59:56 PM EST |
| 26.00 | 0.60 | 2.80 | 1.70 | % | 0.07 | 0 | 2 | 1.15 | -0.81 | 0.17 | -0.02 | 4/7/2026 3:59:56 PM EST | |||
| 27.00 | 2.10 | 3.30 | 2.70 | % | 0.10 | 0 | 57 | 1.01 | -0.94 | 0.08 | -0.01 | 4/7/2026 3:59:56 PM EST | |||
| 28.00 | 2.25 | 4.90 | 3.58 | % | 0.13 | 0 | 1 | 1.60 | -0.98 | 0.03 | 0.00 | 4/7/2026 3:59:56 PM EST | |||
| 29.00 | 3.50 | 5.40 | 4.45 | % | 0.15 | 0 | 0 | 1.41 | -1.00 | 0.01 | 0.00 | 4/7/2026 3:59:56 PM EST | |||
| 30.00 | 4.80 | 6.30 | 5.55 | % | 0.18 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 4/7/2026 3:59:56 PM EST | |||
| 31.00 | 5.20 | 7.80 | 6.50 | % | 0.21 | 0 | 1 | 1.99 | -1.00 | 0.00 | 0.00 | 4/7/2026 3:59:56 PM EST | |||
| 32.00 | 6.20 | 9.60 | 7.90 | % | 0.25 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 4/7/2026 3:59:56 PM EST | |||
| 33.00 | 7.00 | 10.10 | 8.55 | % | 0.26 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 4/7/2026 3:59:56 PM EST | |||
| 35.00 | 8.50 | 12.60 | 10.55 | % | 0.30 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/7/2026 3:59:56 PM EST |