Options Chain for ZTO EXPRESS CAYMAN INC SPONSORED ADS A (ZTO) - $17.21 as of 6/20/2025 9:39:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 7.90 | 10.00 | % | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 10.00 | 7.00 | 8.90 | % | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 11.00 | 4.50 | 8.10 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 12.00 | 4.90 | 7.20 | % | 0 | 0 | 1.87 | 0.99 | 0.01 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 13.00 | 4.00 | 6.00 | % | 0 | 0 | 1.59 | 0.98 | 0.02 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 14.00 | 3.10 | 4.50 | % | 0 | 0 | 1.04 | 0.94 | 0.05 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 15.00 | 2.25 | 3.00 | % | 0 | 0 | 0.63 | 0.86 | 0.09 | -0.01 | 6/20/2025 3:59:52 PM EST | |||
| 16.00 | 1.70 | 1.95 | % | 0 | 0 | 0.39 | 0.74 | 0.14 | -0.01 | 6/20/2025 3:59:52 PM EST | |||
| 17.00 | 0.30 | 2.30 | % | 0 | 0 | 0.86 | 0.58 | 0.17 | -0.01 | 6/20/2025 3:59:52 PM EST | |||
| 18.00 | 0.65 | 0.80 | % | 0 | 0 | 0.37 | 0.42 | 0.17 | -0.01 | 6/20/2025 3:59:52 PM EST | |||
| 19.00 | 0.00 | 0.55 | % | 0 | 0 | 0.30 | 0.27 | 0.14 | -0.01 | 6/20/2025 3:59:52 PM EST | |||
| 20.00 | 0.20 | 1.50 | 0.25 | % | 3 | 0 | 0.41 | 0.17 | 0.11 | -0.01 | 6/20/2025 | 6/20/2025 3:59:52 PM EST | |
| 21.00 | 0.00 | 0.25 | % | 0 | 0 | 0.62 | 0.09 | 0.07 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 22.00 | 0.00 | 0.45 | % | 0 | 0 | 0.70 | 0.05 | 0.04 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 23.00 | 0.00 | 0.50 | % | 0 | 0 | 0.74 | 0.02 | 0.02 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 24.00 | 0.00 | 0.50 | % | 0 | 0 | 0.81 | 0.01 | 0.01 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 25.00 | 0.00 | 0.50 | % | 0 | 0 | 0.87 | 0.01 | 0.01 | 0.00 | 6/20/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 0.00 | 0.50 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 10.00 | 0.00 | 0.50 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 11.00 | 0.00 | 0.50 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 12.00 | 0.00 | 0.50 | % | 0 | 0 | 0.99 | -0.01 | 0.01 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 13.00 | 0.00 | 0.70 | % | 0 | 0 | 0.95 | -0.02 | 0.02 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 14.00 | 0.05 | 1.25 | % | 0 | 0 | 0.82 | -0.06 | 0.05 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 15.00 | 0.00 | 2.15 | 0.25 | % | 1 | 0 | 0.56 | -0.14 | 0.09 | -0.01 | 6/20/2025 | 6/20/2025 3:59:52 PM EST | |
| 16.00 | 0.20 | 0.80 | % | 0 | 0 | 0.59 | -0.26 | 0.14 | -0.01 | 6/20/2025 3:59:52 PM EST | |||
| 17.00 | 0.75 | 1.10 | % | 0 | 0 | 0.40 | -0.42 | 0.17 | -0.01 | 6/20/2025 3:59:52 PM EST | |||
| 18.00 | 1.35 | 1.80 | % | 0 | 0 | 0.58 | -0.58 | 0.17 | -0.01 | 6/20/2025 3:59:52 PM EST | |||
| 19.00 | 2.05 | 2.30 | % | 0 | 0 | 0.84 | -0.73 | 0.14 | -0.01 | 6/20/2025 3:59:52 PM EST | |||
| 20.00 | 2.75 | 3.60 | % | 0 | 0 | 0.68 | -0.83 | 0.11 | -0.01 | 6/20/2025 3:59:52 PM EST | |||
| 21.00 | 1.75 | 5.70 | % | 0 | 0 | 1.21 | -0.91 | 0.07 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 22.00 | 4.50 | 6.80 | % | 0 | 0 | 1.34 | -0.95 | 0.04 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 23.00 | 5.40 | 7.40 | % | 0 | 0 | 1.28 | -0.98 | 0.02 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 24.00 | 6.50 | 8.60 | % | 0 | 0 | 1.44 | -0.99 | 0.01 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 25.00 | 7.70 | 9.80 | % | 0 | 0 | 1.59 | -0.99 | 0.01 | 0.00 | 6/20/2025 3:59:52 PM EST |