Options Chain for ZTO EXPRESS CAYMAN INC SPONSORED ADS A (ZTO) - $23.08 as of 7/6/2026 12:07:14 AM 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 | 6.90 | 9.80 | 8.35 | % | 0.56 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:09 PM EST | |||
| 16.00 | 5.20 | 9.30 | 7.25 | % | 0.45 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:09 PM EST | |||
| 17.00 | 5.00 | 7.80 | 6.40 | % | 0.38 | 0 | 0 | 1.39 | 0.99 | 0.01 | 0.00 | 7/2/2026 4:00:09 PM EST | |||
| 18.00 | 4.00 | 6.60 | 5.30 | % | 0.29 | 0 | 0 | 1.15 | 0.97 | 0.02 | 0.00 | 7/2/2026 4:00:09 PM EST | |||
| 19.00 | 3.10 | 5.60 | 4.35 | % | 0.23 | 0 | 0 | 1.01 | 0.94 | 0.03 | 0.00 | 7/2/2026 4:00:09 PM EST | |||
| 20.00 | 2.15 | 4.70 | 3.43 | % | 0.17 | 0 | 0 | 0.91 | 0.86 | 0.07 | -0.01 | 7/2/2026 4:00:09 PM EST | |||
| 21.00 | 1.90 | 3.30 | 2.60 | 1.55 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.63 | 0.77 | 0.10 | -0.01 | 6/25/2026 | 7/2/2026 4:00:09 PM EST |
| 22.00 | 1.30 | 2.25 | 1.78 | 1.20 | 0.00 | 0.00% | 0.08 | 0 | 8 | 0.40 | 0.64 | 0.13 | -0.01 | 6/30/2026 | 7/2/2026 4:00:09 PM EST |
| 23.00 | 0.80 | 1.45 | 1.13 | 0.64 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.36 | 0.49 | 0.15 | -0.01 | 6/25/2026 | 7/2/2026 4:00:09 PM EST |
| 24.00 | 0.00 | 1.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.40 | 0.35 | 0.15 | -0.01 | 6/22/2026 | 7/2/2026 4:00:09 PM EST |
| 25.00 | 0.20 | 0.70 | 0.45 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.35 | 0.23 | 0.12 | -0.01 | 7/1/2026 | 7/2/2026 4:00:09 PM EST |
| 26.00 | 0.05 | 0.60 | 0.33 | % | 0.01 | 0 | 0 | 0.36 | 0.15 | 0.10 | -0.01 | 7/2/2026 4:00:09 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.58 | 0.08 | 0.07 | 0.00 | 7/2/2026 4:00:09 PM EST | |||
| 28.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 0.72 | 0.04 | 0.04 | 0.00 | 7/2/2026 4:00:09 PM EST | |||
| 29.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 0.73 | 0.02 | 0.03 | 0.00 | 7/2/2026 4:00:09 PM EST | |||
| 30.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.63 | 0.01 | 0.01 | 0.00 | 7/2/2026 4:00:09 PM EST | |||
| 31.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.68 | 0.01 | 0.01 | 0.00 | 7/2/2026 4:00:09 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 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:09 PM EST | |||
| 16.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:09 PM EST | |||
| 17.00 | 0.00 | 0.30 | 0.15 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.71 | -0.01 | 0.01 | 0.00 | 6/29/2026 | 7/2/2026 4:00:09 PM EST |
| 18.00 | 0.05 | 0.50 | 0.28 | 0.10 | % | 0.02 | 1 | 0 | 0.54 | -0.03 | 0.02 | 0.00 | 7/2/2026 | 7/2/2026 4:00:09 PM EST | |
| 19.00 | 0.00 | 0.65 | 0.33 | 0.15 | 0.00 | 0.00% | 0.02 | 1 | 1 | 0.68 | -0.06 | 0.03 | 0.00 | 7/2/2026 | 7/2/2026 4:00:09 PM EST |
| 20.00 | 0.15 | 0.40 | 0.28 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.37 | -0.14 | 0.07 | -0.01 | 6/26/2026 | 7/2/2026 4:00:09 PM EST |
| 21.00 | 0.10 | 0.75 | 0.43 | 0.35 | % | 0.02 | 3 | 0 | 0.33 | -0.23 | 0.10 | -0.01 | 7/2/2026 | 7/2/2026 4:00:09 PM EST | |
| 22.00 | 0.25 | 0.85 | 0.55 | 0.55 | % | 0.03 | 5 | 0 | 0.26 | -0.36 | 0.13 | -0.01 | 7/2/2026 | 7/2/2026 4:00:09 PM EST | |
| 23.00 | 0.65 | 1.30 | 0.98 | % | 0.04 | 0 | 0 | 0.26 | -0.51 | 0.15 | -0.01 | 7/2/2026 4:00:09 PM EST | |||
| 24.00 | 1.35 | 2.00 | 1.68 | % | 0.07 | 0 | 0 | 0.28 | -0.65 | 0.15 | -0.01 | 7/2/2026 4:00:09 PM EST | |||
| 25.00 | 1.55 | 3.90 | 2.73 | % | 0.11 | 0 | 0 | 0.82 | -0.77 | 0.12 | -0.01 | 7/2/2026 4:00:09 PM EST | |||
| 26.00 | 2.40 | 3.80 | 3.10 | % | 0.12 | 0 | 0 | 0.57 | -0.85 | 0.10 | -0.01 | 7/2/2026 4:00:09 PM EST | |||
| 27.00 | 2.70 | 5.30 | 4.00 | % | 0.15 | 0 | 0 | 0.82 | -0.92 | 0.07 | 0.00 | 7/2/2026 4:00:09 PM EST | |||
| 28.00 | 3.60 | 6.30 | 4.95 | % | 0.18 | 0 | 0 | 0.89 | -0.96 | 0.04 | 0.00 | 7/2/2026 4:00:09 PM EST | |||
| 29.00 | 4.60 | 7.20 | 5.90 | % | 0.20 | 0 | 0 | 0.93 | -0.98 | 0.03 | 0.00 | 7/2/2026 4:00:09 PM EST | |||
| 30.00 | 5.40 | 8.20 | 6.80 | % | 0.23 | 0 | 0 | 1.00 | -0.99 | 0.01 | 0.00 | 7/2/2026 4:00:09 PM EST | |||
| 31.00 | 5.80 | 9.20 | 7.50 | % | 0.24 | 0 | 0 | 1.06 | -0.99 | 0.01 | 0.00 | 7/2/2026 4:00:09 PM EST |