Options Chain for ZTO EXPRESS CAYMAN INC SPONSORED ADS A (ZTO) - $19.93 as of 7/29/2025 2:51:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 8.60 | 12.00 | 10.30 | % | 1.03 | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 11.00 | 8.60 | 9.10 | 8.85 | % | 0.80 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 12.00 | 7.60 | 8.30 | 7.95 | % | 0.66 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 13.00 | 6.60 | 7.20 | 6.90 | % | 0.53 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 14.00 | 5.70 | 8.00 | 6.85 | % | 0.49 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 15.00 | 4.60 | 5.40 | 5.00 | % | 0.33 | 0 | 0 | 0.92 | 0.99 | 0.03 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 16.00 | 3.80 | 4.70 | 4.25 | % | 0.27 | 0 | 0 | 0.67 | 0.93 | 0.06 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 17.00 | 2.95 | 3.10 | 3.03 | % | 0.18 | 0 | 0 | 0.46 | 0.85 | 0.08 | -0.01 | 7/29/2025 1:58:54 PM EST | |||
| 18.00 | 2.15 | 2.25 | 2.20 | 2.70 | 0.00 | 0.00% | 0.12 | 0 | 30 | 0.42 | 0.75 | 0.11 | -0.01 | 7/25/2025 | 7/29/2025 1:58:54 PM EST |
| 19.00 | 1.45 | 1.55 | 1.50 | 1.55 | -0.45 | -22.50% | 0.08 | 14 | 2 | 0.40 | 0.62 | 0.13 | -0.01 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 20.00 | 0.90 | 1.05 | 0.98 | 1.12 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.39 | 0.48 | 0.14 | -0.01 | 7/28/2025 | 7/29/2025 1:58:54 PM EST |
| 21.00 | 0.55 | 0.70 | 0.63 | 0.65 | -0.07 | -9.73% | 0.03 | 2 | 38 | 0.39 | 0.35 | 0.13 | -0.01 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 22.00 | 0.35 | 0.45 | 0.40 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.39 | 0.25 | 0.11 | -0.01 | 7/28/2025 | 7/29/2025 1:58:54 PM EST |
| 23.00 | 0.20 | 0.35 | 0.28 | % | 0.01 | 0 | 0 | 0.41 | 0.17 | 0.08 | -0.01 | 7/29/2025 1:58:54 PM EST | |||
| 24.00 | 0.10 | 0.25 | 0.18 | 0.19 | % | 0.01 | 8 | 0 | 0.42 | 0.12 | 0.06 | -0.01 | 7/29/2025 | 7/29/2025 1:58:54 PM EST | |
| 25.00 | 0.05 | 0.20 | 0.13 | % | 0.01 | 0 | 0 | 0.43 | 0.08 | 0.05 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.84 | 0.04 | 0.03 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.91 | 0.02 | 0.02 | 0.00 | 7/29/2025 1:58:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 15.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 0.59 | -0.01 | 0.03 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 16.00 | 0.10 | 0.20 | 0.15 | % | 0.01 | 0 | 0 | 0.44 | -0.07 | 0.06 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 17.00 | 0.20 | 0.30 | 0.25 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.40 | -0.15 | 0.08 | -0.01 | 7/22/2025 | 7/29/2025 1:58:54 PM EST |
| 18.00 | 0.40 | 0.50 | 0.45 | 0.50 | +0.14 | +38.89% | 0.03 | 2 | 1 | 0.39 | -0.25 | 0.11 | -0.01 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 19.00 | 0.75 | 0.90 | 0.83 | 0.85 | +0.15 | +21.43% | 0.04 | 2 | 3 | 0.39 | -0.38 | 0.13 | -0.01 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 20.00 | 1.25 | 1.40 | 1.33 | 1.30 | % | 0.07 | 4 | 0 | 0.39 | -0.52 | 0.14 | -0.01 | 7/29/2025 | 7/29/2025 1:58:54 PM EST | |
| 21.00 | 1.95 | 2.10 | 2.03 | % | 0.10 | 0 | 0 | 0.41 | -0.65 | 0.13 | -0.01 | 7/29/2025 1:58:54 PM EST | |||
| 22.00 | 2.65 | 2.90 | 2.78 | % | 0.13 | 0 | 0 | 0.46 | -0.75 | 0.11 | -0.01 | 7/29/2025 1:58:54 PM EST | |||
| 23.00 | 3.60 | 3.80 | 3.70 | % | 0.16 | 0 | 0 | 0.48 | -0.83 | 0.08 | -0.01 | 7/29/2025 1:58:54 PM EST | |||
| 24.00 | 4.50 | 4.70 | 4.60 | % | 0.19 | 0 | 0 | 0.51 | -0.88 | 0.06 | -0.01 | 7/29/2025 1:58:54 PM EST | |||
| 25.00 | 5.40 | 6.20 | 5.80 | % | 0.23 | 0 | 0 | 0.65 | -0.92 | 0.05 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 26.00 | 6.10 | 7.40 | 6.75 | % | 0.26 | 0 | 0 | 1.05 | -0.96 | 0.03 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 27.00 | 6.10 | 7.80 | 6.95 | % | 0.26 | 0 | 0 | 0.82 | -0.98 | 0.02 | 0.00 | 7/29/2025 1:58:54 PM EST |