Options Chain for ZTO EXPRESS CAYMAN INC SPONSORED ADS A (ZTO) - $23.98 as of 8/4/2026 8:43:38 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 | 7.10 | 11.10 | 9.10 | 9.70 | 0.00 | 0.00% | 0.61 | 0 | 1 | 2.09 | 0.99 | 0.01 | 0.00 | 4/7/2026 | 8/4/2026 4:00:06 PM EST |
| 16.00 | 6.10 | 10.10 | 8.10 | % | 0.51 | 0 | 0 | 1.90 | 0.97 | 0.01 | 0.00 | 8/4/2026 4:00:06 PM EST | |||
| 17.00 | 5.10 | 9.20 | 7.15 | % | 0.42 | 0 | 0 | 1.76 | 0.96 | 0.02 | -0.01 | 8/4/2026 4:00:06 PM EST | |||
| 18.00 | 4.80 | 8.20 | 6.50 | % | 0.36 | 0 | 2 | 1.59 | 0.93 | 0.03 | -0.01 | 8/4/2026 4:00:06 PM EST | |||
| 19.00 | 3.80 | 6.60 | 5.20 | % | 0.27 | 0 | 0 | 1.19 | 0.89 | 0.04 | -0.01 | 8/4/2026 4:00:06 PM EST | |||
| 20.00 | 2.85 | 6.40 | 4.63 | 5.80 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.34 | 0.84 | 0.05 | -0.01 | 5/8/2026 | 8/4/2026 4:00:06 PM EST |
| 21.00 | 1.95 | 4.60 | 3.28 | % | 0.16 | 0 | 0 | 0.91 | 0.78 | 0.06 | -0.02 | 8/4/2026 4:00:06 PM EST | |||
| 22.00 | 1.20 | 3.60 | 2.40 | 2.88 | 0.00 | 0.00% | 0.11 | 0 | 309 | 0.77 | 0.70 | 0.07 | -0.02 | 8/3/2026 | 8/4/2026 4:00:06 PM EST |
| 23.00 | 0.95 | 3.60 | 2.28 | 0.90 | 0.00 | 0.00% | 0.10 | 0 | 59 | 0.94 | 0.63 | 0.08 | -0.02 | 6/26/2026 | 8/4/2026 4:00:06 PM EST |
| 24.00 | 0.30 | 3.30 | 1.80 | 0.89 | 0.00 | 0.00% | 0.07 | 0 | 78 | 0.54 | 0.54 | 0.09 | -0.02 | 7/1/2026 | 8/4/2026 4:00:06 PM EST |
| 25.00 | 0.00 | 1.50 | 0.75 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 31 | 0.57 | 0.45 | 0.09 | -0.02 | 8/3/2026 | 8/4/2026 4:00:06 PM EST |
| 26.00 | 0.00 | 0.95 | 0.48 | 0.57 | 0.00 | 0.00% | 0.02 | 0 | 34 | 0.50 | 0.37 | 0.08 | -0.02 | 7/20/2026 | 8/4/2026 4:00:06 PM EST |
| 27.00 | 0.00 | 2.35 | 1.18 | 0.38 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.03 | 0.29 | 0.08 | -0.02 | 7/7/2026 | 8/4/2026 4:00:06 PM EST |
| 28.00 | 0.00 | 1.05 | 0.53 | 0.29 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.71 | 0.23 | 0.07 | -0.02 | 7/7/2026 | 8/4/2026 4:00:06 PM EST |
| 29.00 | 0.00 | 1.10 | 0.55 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.80 | 0.18 | 0.06 | -0.01 | 7/7/2026 | 8/4/2026 4:00:06 PM EST |
| 30.00 | 0.00 | 1.50 | 0.75 | 0.23 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.00 | 0.14 | 0.05 | -0.01 | 7/7/2026 | 8/4/2026 4:00:06 PM EST |
| 31.00 | 0.00 | 0.95 | 0.48 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.88 | 0.11 | 0.04 | -0.01 | 5/5/2026 | 8/4/2026 4:00:06 PM EST |
| 32.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.95 | 0.08 | 0.03 | -0.01 | 6/17/2026 | 8/4/2026 4:00:06 PM EST |
| 33.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 1 | 1.01 | 0.06 | 0.03 | -0.01 | 8/4/2026 4:00:06 PM EST | |||
| 35.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 1 | 1.11 | 0.03 | 0.02 | 0.00 | 8/4/2026 4:00:06 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 | 1.00 | 0.50 | % | 0.03 | 0 | 3 | 1.51 | -0.01 | 0.01 | 0.00 | 8/4/2026 4:00:06 PM EST | |||
| 16.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 5 | 1.36 | -0.03 | 0.01 | 0.00 | 6/29/2026 | 8/4/2026 4:00:06 PM EST |
| 17.00 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 2 | 1.22 | -0.04 | 0.02 | -0.01 | 8/4/2026 4:00:06 PM EST | |||
| 18.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 2 | 1.06 | -0.07 | 0.03 | -0.01 | 8/4/2026 4:00:06 PM EST | |||
| 19.00 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 1 | 0.95 | -0.11 | 0.04 | -0.01 | 8/4/2026 4:00:06 PM EST | |||
| 20.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 5 | 0.88 | -0.16 | 0.05 | -0.01 | 8/4/2026 4:00:06 PM EST | |||
| 21.00 | 0.00 | 1.15 | 0.58 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 39 | 0.75 | -0.22 | 0.06 | -0.02 | 6/25/2026 | 8/4/2026 4:00:06 PM EST |
| 22.00 | 0.20 | 0.80 | 0.50 | 0.45 | 0.00 | 0.00% | 0.02 | 3 | 84 | 0.39 | -0.30 | 0.07 | -0.02 | 8/4/2026 | 8/4/2026 4:00:06 PM EST |
| 23.00 | 0.00 | 2.80 | 1.40 | 0.95 | 0.00 | 0.00% | 0.06 | 0 | 2,762 | 1.01 | -0.37 | 0.08 | -0.02 | 7/30/2026 | 8/4/2026 4:00:06 PM EST |
| 24.00 | 0.05 | 3.30 | 1.68 | 1.40 | 0.00 | 0.00% | 0.07 | 0 | 553 | 0.51 | -0.46 | 0.09 | -0.02 | 7/30/2026 | 8/4/2026 4:00:06 PM EST |
| 25.00 | 0.25 | 2.65 | 1.45 | 1.85 | 0.00 | 0.00% | 0.06 | 0 | 1,327 | 0.62 | -0.55 | 0.09 | -0.02 | 7/17/2026 | 8/4/2026 4:00:06 PM EST |
| 26.00 | 1.70 | 3.10 | 2.40 | 1.92 | 0.00 | 0.00% | 0.09 | 0 | 119 | 0.56 | -0.63 | 0.08 | -0.02 | 8/3/2026 | 8/4/2026 4:00:06 PM EST |
| 27.00 | 1.40 | 4.90 | 3.15 | 3.40 | 0.00 | 0.00% | 0.12 | 0 | 131 | 0.90 | -0.71 | 0.08 | -0.02 | 7/28/2026 | 8/4/2026 4:00:06 PM EST |
| 28.00 | 2.00 | 6.00 | 4.00 | 4.73 | 0.00 | 0.00% | 0.14 | 0 | 9 | 1.02 | -0.77 | 0.07 | -0.02 | 7/30/2026 | 8/4/2026 4:00:06 PM EST |
| 29.00 | 3.00 | 7.00 | 5.00 | % | 0.17 | 0 | 0 | 1.11 | -0.82 | 0.06 | -0.01 | 8/4/2026 4:00:06 PM EST | |||
| 30.00 | 3.80 | 8.00 | 5.90 | % | 0.20 | 0 | 0 | 1.18 | -0.86 | 0.05 | -0.01 | 8/4/2026 4:00:06 PM EST | |||
| 31.00 | 4.90 | 9.00 | 6.95 | % | 0.22 | 0 | 0 | 1.25 | -0.89 | 0.04 | -0.01 | 8/4/2026 4:00:06 PM EST | |||
| 32.00 | 5.90 | 10.00 | 7.95 | % | 0.25 | 0 | 0 | 1.32 | -0.92 | 0.03 | -0.01 | 8/4/2026 4:00:06 PM EST | |||
| 33.00 | 6.90 | 11.00 | 8.95 | % | 0.27 | 0 | 0 | 1.38 | -0.94 | 0.03 | -0.01 | 8/4/2026 4:00:06 PM EST | |||
| 35.00 | 8.80 | 13.00 | 10.90 | % | 0.31 | 0 | 0 | 1.50 | -0.97 | 0.02 | 0.00 | 8/4/2026 4:00:06 PM EST |