Options Chain for ZTO EXPRESS CAYMAN INC SPONSORED ADS A (ZTO) - $19.82 as of 3/28/2025 9:25:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 6.70 | 8.80 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 14.00 | 5.70 | 7.90 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 15.00 | 4.70 | 6.70 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 16.00 | 3.50 | 5.50 | % | 0 | 0 | 1.31 | 0.99 | 0.04 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 17.00 | 2.75 | 4.10 | % | 0 | 0 | 0.96 | 0.90 | 0.09 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 18.00 | 1.95 | 2.15 | % | 0 | 0 | 0.65 | 0.79 | 0.13 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 19.00 | 1.25 | 1.40 | % | 0 | 0 | 0.34 | 0.64 | 0.16 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 20.00 | 0.80 | 0.85 | 0.85 | 0.00 | 0.00% | 0 | 11 | 0.34 | 0.47 | 0.16 | -0.01 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 21.00 | 0.45 | 0.55 | 0.45 | -0.15 | -25.00% | 1 | 7 | 0.35 | 0.32 | 0.14 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 22.00 | 0.25 | 0.35 | 0.25 | -0.05 | -16.67% | 1 | 43 | 0.36 | 0.21 | 0.11 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 23.00 | 0.10 | 0.25 | % | 0 | 0 | 0.36 | 0.13 | 0.08 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 24.00 | 0.00 | 0.15 | % | 0 | 0 | 0.42 | 0.07 | 0.05 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 25.00 | 0.00 | 0.15 | % | 0 | 0 | 0.48 | 0.04 | 0.03 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 26.00 | 0.00 | 0.50 | % | 0 | 0 | 0.75 | 0.02 | 0.02 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 0.94 | 0.01 | 0.01 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 28.00 | 0.00 | 0.50 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 29.00 | 0.00 | 0.50 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 30.00 | 0.00 | 0.50 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.50 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 14.00 | 0.00 | 0.50 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 15.00 | 0.00 | 0.50 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 16.00 | 0.00 | 0.15 | % | 0 | 0 | 0.45 | -0.01 | 0.04 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 17.00 | 0.10 | 0.25 | % | 0 | 0 | 0.36 | -0.10 | 0.09 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 18.00 | 0.30 | 0.40 | 0.29 | 0.00 | 0.00% | 0 | 122 | 0.35 | -0.21 | 0.13 | -0.01 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 19.00 | 0.60 | 1.90 | 0.65 | 0.00 | 0.00% | 0 | 3 | 0.33 | -0.36 | 0.16 | -0.01 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 20.00 | 1.10 | 1.35 | % | 0 | 0 | 0.34 | -0.53 | 0.16 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 21.00 | 1.75 | 1.95 | % | 0 | 0 | 0.35 | -0.68 | 0.14 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 22.00 | 2.45 | 3.00 | % | 0 | 0 | 0.40 | -0.79 | 0.11 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 23.00 | 2.25 | 4.70 | % | 0 | 0 | 0.89 | -0.87 | 0.08 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 24.00 | 3.40 | 4.60 | % | 0 | 0 | 1.02 | -0.93 | 0.05 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 25.00 | 4.10 | 7.30 | % | 0 | 0 | 1.29 | -0.96 | 0.03 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 26.00 | 5.10 | 8.40 | % | 0 | 0 | 1.41 | -0.98 | 0.02 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 27.00 | 6.20 | 9.00 | % | 0 | 0 | 1.34 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 28.00 | 8.00 | 10.20 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 29.00 | 8.10 | 11.10 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 30.00 | 9.50 | 11.90 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST |