Options Chain for ZTO EXPRESS CAYMAN INC SPONSORED ADS A (ZTO) - $25.51 as of 4/24/2026 7:29:54 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 | 9.90 | 12.20 | 11.05 | % | 0.74 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 16.00 | 9.30 | 11.00 | 10.15 | % | 0.63 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 17.00 | 8.40 | 9.90 | 9.15 | % | 0.54 | 0 | 0 | 1.25 | 0.99 | 0.01 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 18.00 | 7.40 | 9.30 | 8.35 | % | 0.46 | 0 | 0 | 1.30 | 0.98 | 0.01 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 19.00 | 6.20 | 8.30 | 7.25 | % | 0.38 | 0 | 0 | 1.17 | 0.97 | 0.02 | -0.01 | 4/24/2026 3:59:58 PM EST | |||
| 20.00 | 5.30 | 7.40 | 6.35 | % | 0.32 | 0 | 0 | 1.08 | 0.95 | 0.02 | -0.01 | 4/24/2026 3:59:58 PM EST | |||
| 21.00 | 4.40 | 6.30 | 5.35 | % | 0.25 | 0 | 0 | 0.93 | 0.92 | 0.04 | -0.01 | 4/24/2026 3:59:58 PM EST | |||
| 22.00 | 3.60 | 5.40 | 4.50 | % | 0.20 | 0 | 0 | 0.84 | 0.85 | 0.05 | -0.01 | 4/24/2026 3:59:58 PM EST | |||
| 23.00 | 2.70 | 4.10 | 3.40 | 2.50 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.64 | 0.79 | 0.07 | -0.01 | 4/6/2026 | 4/24/2026 3:59:58 PM EST |
| 24.00 | 2.40 | 2.95 | 2.68 | 1.90 | 0.00 | 0.00% | 0.11 | 0 | 14 | 0.48 | 0.72 | 0.09 | -0.01 | 4/9/2026 | 4/24/2026 3:59:58 PM EST |
| 25.00 | 1.70 | 2.30 | 2.00 | 1.70 | 0.00 | 0.00% | 0.08 | 0 | 62 | 0.37 | 0.62 | 0.10 | -0.02 | 4/23/2026 | 4/24/2026 3:59:58 PM EST |
| 26.00 | 1.15 | 1.75 | 1.45 | 1.00 | 0.00 | 0.00% | 0.06 | 0 | 22 | 0.35 | 0.52 | 0.11 | -0.01 | 4/17/2026 | 4/24/2026 3:59:58 PM EST |
| 27.00 | 0.80 | 1.35 | 1.08 | 0.75 | 0.00 | 0.00% | 0.04 | 0 | 12 | 0.36 | 0.41 | 0.11 | -0.01 | 4/20/2026 | 4/24/2026 3:59:58 PM EST |
| 28.00 | 0.45 | 0.85 | 0.65 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.35 | 0.32 | 0.10 | -0.01 | 4/20/2026 | 4/24/2026 3:59:58 PM EST |
| 29.00 | 0.30 | 0.60 | 0.45 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.32 | 0.24 | 0.08 | -0.01 | 4/23/2026 | 4/24/2026 3:59:58 PM EST |
| 30.00 | 0.20 | 0.45 | 0.33 | 0.31 | +0.01 | +3.34% | 0.01 | 1 | 5 | 0.48 | 0.18 | 0.07 | -0.01 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 31.00 | 0.15 | 0.95 | 0.55 | % | 0.02 | 0 | 0 | 0.64 | 0.12 | 0.05 | -0.01 | 4/24/2026 3:59:58 PM EST | |||
| 32.00 | 0.10 | 0.25 | 0.18 | % | 0.01 | 0 | 0 | 0.44 | 0.10 | 0.04 | -0.01 | 4/24/2026 3:59:58 PM EST | |||
| 33.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.68 | 0.06 | 0.03 | 0.00 | 4/23/2026 | 4/24/2026 3:59:58 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.41 | 0.04 | 0.02 | 0.00 | 4/24/2026 3:59:58 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 | 1.34 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 17.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.90 | -0.01 | 0.01 | 0.00 | 4/13/2026 | 4/24/2026 3:59:58 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.99 | -0.02 | 0.01 | 0.00 | 4/9/2026 | 4/24/2026 3:59:58 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.89 | -0.03 | 0.02 | -0.01 | 4/16/2026 | 4/24/2026 3:59:58 PM EST |
| 20.00 | 0.10 | 0.95 | 0.53 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.86 | -0.05 | 0.02 | -0.01 | 3/25/2026 | 4/24/2026 3:59:58 PM EST |
| 21.00 | 0.15 | 1.00 | 0.58 | % | 0.03 | 0 | 0 | 0.78 | -0.08 | 0.04 | -0.01 | 4/24/2026 3:59:58 PM EST | |||
| 22.00 | 0.25 | 0.55 | 0.40 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.39 | -0.15 | 0.05 | -0.01 | 4/23/2026 | 4/24/2026 3:59:58 PM EST |
| 23.00 | 0.30 | 0.70 | 0.50 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.39 | -0.21 | 0.07 | -0.01 | 4/20/2026 | 4/24/2026 3:59:58 PM EST |
| 24.00 | 0.45 | 0.90 | 0.68 | 0.90 | 0.00 | 0.00% | 0.03 | 0 | 109 | 0.38 | -0.28 | 0.09 | -0.01 | 4/15/2026 | 4/24/2026 3:59:58 PM EST |
| 25.00 | 0.75 | 1.25 | 1.00 | 1.25 | 0.00 | 0.00% | 0.04 | 0 | 786 | 0.48 | -0.38 | 0.10 | -0.02 | 4/17/2026 | 4/24/2026 3:59:58 PM EST |
| 26.00 | 1.25 | 1.90 | 1.58 | 1.75 | 0.00 | 0.00% | 0.06 | 0 | 9 | 0.36 | -0.48 | 0.11 | -0.01 | 4/17/2026 | 4/24/2026 3:59:58 PM EST |
| 27.00 | 1.85 | 3.60 | 2.73 | % | 0.10 | 0 | 0 | 0.35 | -0.59 | 0.11 | -0.01 | 4/24/2026 3:59:58 PM EST | |||
| 28.00 | 2.55 | 3.40 | 2.98 | % | 0.11 | 0 | 0 | 0.86 | -0.68 | 0.10 | -0.01 | 4/24/2026 3:59:58 PM EST | |||
| 29.00 | 2.90 | 4.10 | 3.50 | % | 0.12 | 0 | 0 | 0.52 | -0.76 | 0.08 | -0.01 | 4/24/2026 3:59:58 PM EST | |||
| 30.00 | 3.50 | 5.10 | 4.30 | % | 0.14 | 0 | 0 | 0.59 | -0.82 | 0.07 | -0.01 | 4/24/2026 3:59:58 PM EST | |||
| 31.00 | 4.60 | 6.00 | 5.30 | % | 0.17 | 0 | 0 | 0.62 | -0.88 | 0.05 | -0.01 | 4/24/2026 3:59:58 PM EST | |||
| 32.00 | 5.40 | 7.00 | 6.20 | % | 0.19 | 0 | 0 | 0.68 | -0.90 | 0.04 | -0.01 | 4/24/2026 3:59:58 PM EST | |||
| 33.00 | 6.40 | 8.60 | 7.50 | % | 0.23 | 0 | 0 | 0.92 | -0.94 | 0.03 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 35.00 | 7.20 | 11.30 | 9.25 | % | 0.26 | 0 | 0 | 1.22 | -0.96 | 0.02 | 0.00 | 4/24/2026 3:59:58 PM EST |