Options Chain for ZTO EXPRESS CAYMAN INC SPONSORED ADS A (ZTO) - $16.95 as of 5/27/2025 3:48:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 6.70 | 8.20 | 9.55 | 0.00 | 0.00% | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 4/2/2025 | 5/27/2025 1:58:56 PM EST |
| 12.00 | 4.70 | 6.40 | % | 0 | 0 | 1.64 | 0.99 | 0.01 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 13.00 | 3.80 | 4.30 | % | 0 | 0 | 0.79 | 0.97 | 0.03 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 14.00 | 2.85 | 3.50 | 3.40 | 0.00 | 0.00% | 0 | 3 | 0.74 | 0.90 | 0.07 | -0.01 | 5/21/2025 | 5/27/2025 1:58:56 PM EST |
| 15.00 | 2.10 | 2.25 | 4.60 | 0.00 | 0.00% | 0 | 2 | 0.40 | 0.81 | 0.11 | -0.01 | 4/16/2025 | 5/27/2025 1:58:56 PM EST |
| 16.00 | 1.40 | 1.55 | % | 0 | 0 | 0.39 | 0.67 | 0.15 | -0.01 | 5/27/2025 1:58:56 PM EST | |||
| 17.00 | 0.85 | 1.00 | 0.90 | -0.20 | -18.19% | 2 | 18 | 0.38 | 0.51 | 0.16 | -0.01 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 18.00 | 0.50 | 0.60 | 0.75 | 0.00 | 0.00% | 0 | 10 | 0.39 | 0.36 | 0.15 | -0.01 | 5/21/2025 | 5/27/2025 1:58:56 PM EST |
| 19.00 | 0.30 | 0.35 | 0.35 | -0.35 | -50.00% | 60 | 87 | 0.40 | 0.24 | 0.12 | -0.01 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 20.00 | 0.15 | 0.25 | 0.17 | -0.13 | -43.34% | 15 | 118 | 0.41 | 0.15 | 0.09 | -0.01 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 21.00 | 0.00 | 0.15 | 0.35 | 0.00 | 0.00% | 0 | 18 | 0.45 | 0.09 | 0.06 | 0.00 | 5/20/2025 | 5/27/2025 1:58:56 PM EST |
| 22.00 | 0.00 | 0.15 | 0.38 | 0.00 | 0.00% | 0 | 28 | 0.52 | 0.05 | 0.04 | 0.00 | 5/19/2025 | 5/27/2025 1:58:56 PM EST |
| 23.00 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 16 | 0.70 | 0.03 | 0.02 | 0.00 | 5/21/2025 | 5/27/2025 1:58:56 PM EST |
| 24.00 | 0.00 | 0.50 | 0.45 | 0.00 | 0.00% | 0 | 12 | 0.89 | 0.01 | 0.01 | 0.00 | 3/24/2025 | 5/27/2025 1:58:56 PM EST |
| 25.00 | 0.00 | 0.50 | 0.51 | 0.00 | 0.00% | 0 | 16 | 0.95 | 0.01 | 0.01 | 0.00 | 3/11/2025 | 5/27/2025 1:58:56 PM EST |
| 26.00 | 0.00 | 0.50 | 0.27 | 0.00 | 0.00% | 0 | 47 | 1.01 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 5/27/2025 1:58:56 PM EST |
| 27.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 68 | 0.84 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 5/27/2025 1:58:56 PM EST |
| 28.00 | 0.00 | 0.50 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 29.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 7 | 1.16 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 5/27/2025 1:58:56 PM EST |
| 30.00 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 10 | 1.21 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 5/27/2025 1:58:56 PM EST |
| 35.00 | 0.00 | 0.50 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 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 | 0.50 | 0.11 | 0.00 | 0.00% | 0 | 1 | 1.34 | 0.00 | 0.00 | 0.00 | 12/24/2024 | 5/27/2025 1:58:56 PM EST |
| 12.00 | 0.00 | 0.50 | 0.18 | 0.00 | 0.00% | 0 | 3 | 0.98 | -0.01 | 0.01 | 0.00 | 4/9/2025 | 5/27/2025 1:58:56 PM EST |
| 13.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 5 | 0.82 | -0.03 | 0.03 | 0.00 | 4/9/2025 | 5/27/2025 1:58:56 PM EST |
| 14.00 | 0.05 | 0.20 | 0.17 | 0.00 | 0.00% | 0 | 539 | 0.39 | -0.10 | 0.07 | -0.01 | 5/20/2025 | 5/27/2025 1:58:56 PM EST |
| 15.00 | 0.25 | 0.35 | 0.33 | 0.00 | 0.00% | 0 | 468 | 0.40 | -0.19 | 0.11 | -0.01 | 5/22/2025 | 5/27/2025 1:58:56 PM EST |
| 16.00 | 0.55 | 0.60 | 0.55 | -0.05 | -8.34% | 1 | 72 | 0.38 | -0.33 | 0.15 | -0.01 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 17.00 | 1.00 | 1.10 | 0.90 | 0.00 | 0.00% | 0 | 4,343 | 0.39 | -0.49 | 0.16 | -0.01 | 5/23/2025 | 5/27/2025 1:58:56 PM EST |
| 18.00 | 1.60 | 1.70 | 1.58 | 0.00 | 0.00% | 0 | 34 | 0.40 | -0.64 | 0.15 | -0.01 | 5/21/2025 | 5/27/2025 1:58:56 PM EST |
| 19.00 | 2.40 | 2.50 | 2.30 | 0.00 | 0.00% | 0 | 22 | 0.39 | -0.76 | 0.12 | -0.01 | 5/23/2025 | 5/27/2025 1:58:56 PM EST |
| 20.00 | 3.20 | 3.40 | 2.00 | 0.00 | 0.00% | 0 | 49 | 0.41 | -0.85 | 0.09 | -0.01 | 5/5/2025 | 5/27/2025 1:58:56 PM EST |
| 21.00 | 4.00 | 4.70 | 1.80 | 0.00 | 0.00% | 0 | 4 | 0.70 | -0.91 | 0.06 | 0.00 | 3/18/2025 | 5/27/2025 1:58:56 PM EST |
| 22.00 | 5.00 | 6.30 | 4.92 | 0.00 | 0.00% | 0 | 8 | 1.07 | -0.95 | 0.04 | 0.00 | 2/3/2025 | 5/27/2025 1:58:56 PM EST |
| 23.00 | 5.90 | 7.10 | 4.80 | 0.00 | 0.00% | 0 | 0 | 1.06 | -0.97 | 0.02 | 0.00 | 2/4/2025 | 5/27/2025 1:58:56 PM EST |
| 24.00 | 6.80 | 9.10 | 4.90 | 0.00 | 0.00% | 0 | 0 | 1.58 | -0.99 | 0.01 | 0.00 | 2/18/2025 | 5/27/2025 1:58:56 PM EST |
| 25.00 | 7.90 | 9.50 | 5.10 | 0.00 | 0.00% | 0 | 0 | 1.39 | -0.99 | 0.01 | 0.00 | 2/20/2025 | 5/27/2025 1:58:56 PM EST |
| 26.00 | 8.80 | 11.10 | 6.70 | 0.00 | 0.00% | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 2/24/2025 | 5/27/2025 1:58:56 PM EST |
| 27.00 | 9.80 | 11.90 | 7.30 | 0.00 | 0.00% | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 3/14/2025 | 5/27/2025 1:58:56 PM EST |
| 28.00 | 11.00 | 12.40 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 29.00 | 11.90 | 13.30 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 30.00 | 13.00 | 14.50 | 11.60 | 0.00 | 0.00% | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 1/31/2025 | 5/27/2025 1:58:56 PM EST |
| 35.00 | 17.90 | 19.90 | % | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST |