Options Chain for ZTO EXPRESS CAYMAN INC SPONSORED ADS A (ZTO) - $24.32 as of 3/26/2026 7:55:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 7.10 | 11.20 | 9.15 | % | 0.61 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:49 PM EST | |||
| 16.00 | 6.10 | 10.20 | 8.15 | % | 0.51 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:49 PM EST | |||
| 17.00 | 5.40 | 9.20 | 7.30 | % | 0.43 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:49 PM EST | |||
| 18.00 | 5.40 | 7.40 | 6.40 | % | 0.36 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:49 PM EST | |||
| 19.00 | 3.80 | 6.40 | 5.10 | % | 0.27 | 0 | 0 | 1.11 | 1.00 | 0.02 | 0.00 | 3/26/2026 3:59:49 PM EST | |||
| 20.00 | 3.60 | 5.50 | 4.55 | % | 0.23 | 0 | 0 | 0.99 | 0.91 | 0.06 | 0.00 | 3/26/2026 3:59:49 PM EST | |||
| 21.00 | 2.80 | 4.00 | 3.40 | % | 0.16 | 0 | 1 | 0.69 | 0.84 | 0.08 | -0.01 | 3/26/2026 3:59:49 PM EST | |||
| 22.00 | 2.35 | 2.70 | 2.53 | % | 0.11 | 0 | 0 | 0.41 | 0.74 | 0.10 | -0.01 | 3/26/2026 3:59:49 PM EST | |||
| 23.00 | 1.65 | 2.00 | 1.83 | % | 0.08 | 0 | 0 | 0.40 | 0.63 | 0.12 | -0.01 | 3/26/2026 3:59:49 PM EST | |||
| 24.00 | 1.05 | 1.50 | 1.28 | 1.25 | % | 0.05 | 4 | 0 | 0.39 | 0.50 | 0.12 | -0.01 | 3/26/2026 | 3/26/2026 3:59:49 PM EST | |
| 25.00 | 0.65 | 1.10 | 0.88 | 1.15 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.39 | 0.38 | 0.12 | -0.01 | 3/23/2026 | 3/26/2026 3:59:49 PM EST |
| 26.00 | 0.35 | 0.80 | 0.58 | 0.81 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.38 | 0.27 | 0.10 | -0.01 | 3/23/2026 | 3/26/2026 3:59:49 PM EST |
| 27.00 | 0.20 | 0.60 | 0.40 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.38 | 0.19 | 0.08 | -0.01 | 3/24/2026 | 3/26/2026 3:59:49 PM EST |
| 28.00 | 0.15 | 0.45 | 0.30 | % | 0.01 | 0 | 0 | 0.48 | 0.13 | 0.06 | -0.01 | 3/26/2026 3:59:49 PM EST | |||
| 29.00 | 0.10 | 0.75 | 0.43 | % | 0.01 | 0 | 0 | 0.66 | 0.08 | 0.05 | 0.00 | 3/26/2026 3:59:49 PM EST | |||
| 30.00 | 0.05 | 0.75 | 0.40 | % | 0.01 | 0 | 0 | 0.72 | 0.05 | 0.03 | 0.00 | 3/26/2026 3:59:49 PM EST | |||
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.78 | 0.03 | 0.02 | 0.00 | 3/26/2026 3:59:49 PM EST | |||
| 32.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.83 | 0.02 | 0.01 | 0.00 | 3/26/2026 3:59:49 PM EST | |||
| 35.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:49 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:49 PM EST | |||
| 17.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:49 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:49 PM EST | |||
| 19.00 | 0.10 | 0.75 | 0.43 | % | 0.02 | 0 | 0 | 0.78 | 0.00 | 0.02 | 0.00 | 3/26/2026 3:59:49 PM EST | |||
| 20.00 | 0.20 | 0.35 | 0.28 | % | 0.01 | 0 | 0 | 0.46 | -0.09 | 0.06 | 0.00 | 3/26/2026 3:59:49 PM EST | |||
| 21.00 | 0.30 | 0.65 | 0.48 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.45 | -0.16 | 0.08 | -0.01 | 3/23/2026 | 3/26/2026 3:59:49 PM EST |
| 22.00 | 0.45 | 0.90 | 0.68 | 0.43 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.41 | -0.26 | 0.10 | -0.01 | 3/24/2026 | 3/26/2026 3:59:49 PM EST |
| 23.00 | 0.80 | 1.25 | 1.03 | 0.61 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.40 | -0.37 | 0.12 | -0.01 | 3/24/2026 | 3/26/2026 3:59:49 PM EST |
| 24.00 | 1.25 | 1.70 | 1.48 | % | 0.06 | 0 | 0 | 0.39 | -0.50 | 0.12 | -0.01 | 3/26/2026 3:59:49 PM EST | |||
| 25.00 | 1.85 | 2.30 | 2.08 | % | 0.08 | 0 | 0 | 0.38 | -0.62 | 0.12 | -0.01 | 3/26/2026 3:59:49 PM EST | |||
| 26.00 | 2.60 | 3.00 | 2.80 | % | 0.11 | 0 | 0 | 0.37 | -0.73 | 0.10 | -0.01 | 3/26/2026 3:59:49 PM EST | |||
| 27.00 | 2.90 | 4.00 | 3.45 | % | 0.13 | 0 | 0 | 0.52 | -0.81 | 0.08 | -0.01 | 3/26/2026 3:59:49 PM EST | |||
| 28.00 | 3.80 | 5.00 | 4.40 | % | 0.16 | 0 | 0 | 0.61 | -0.87 | 0.06 | -0.01 | 3/26/2026 3:59:49 PM EST | |||
| 29.00 | 4.10 | 6.70 | 5.40 | % | 0.19 | 0 | 0 | 0.91 | -0.92 | 0.05 | 0.00 | 3/26/2026 3:59:49 PM EST | |||
| 30.00 | 4.30 | 7.70 | 6.00 | % | 0.20 | 0 | 0 | 0.98 | -0.95 | 0.03 | 0.00 | 3/26/2026 3:59:49 PM EST | |||
| 31.00 | 6.00 | 8.70 | 7.35 | % | 0.24 | 0 | 0 | 1.05 | -0.97 | 0.02 | 0.00 | 3/26/2026 3:59:49 PM EST | |||
| 32.00 | 7.00 | 9.70 | 8.35 | % | 0.26 | 0 | 0 | 1.11 | -0.98 | 0.01 | 0.00 | 3/26/2026 3:59:49 PM EST | |||
| 35.00 | 10.00 | 12.70 | 11.35 | % | 0.32 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:49 PM EST |