Options Chain for ZTO EXPRESS CAYMAN INC SPONSORED ADS A (ZTO) - $21.49 as of 9/6/2024 3:18:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 16.40 | 20.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:04 PM EST | |||
| 4.00 | 15.40 | 19.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:04 PM EST | |||
| 5.00 | 14.40 | 18.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:04 PM EST | |||
| 6.00 | 14.40 | 16.80 | % | 0 | 0 | 7.37 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:04 PM EST | |||
| 7.00 | 12.40 | 16.60 | % | 0 | 0 | 8.02 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:04 PM EST | |||
| 8.00 | 11.40 | 15.60 | % | 0 | 0 | 7.15 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:04 PM EST | |||
| 9.00 | 11.40 | 13.80 | % | 0 | 0 | 5.24 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:04 PM EST | |||
| 10.00 | 9.40 | 13.60 | % | 0 | 0 | 5.79 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:04 PM EST | |||
| 11.00 | 8.40 | 12.60 | % | 0 | 0 | 5.23 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:04 PM EST | |||
| 12.00 | 8.10 | 10.80 | % | 0 | 0 | 3.84 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:04 PM EST | |||
| 13.00 | 6.40 | 10.60 | % | 0 | 0 | 4.29 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:04 PM EST | |||
| 14.00 | 5.40 | 9.60 | % | 0 | 0 | 3.87 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:04 PM EST | |||
| 15.00 | 5.10 | 7.80 | 6.15 | 0.00 | 0.00% | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 8/21/2024 | 9/6/2024 4:00:04 PM EST |
| 16.00 | 4.10 | 6.80 | 4.10 | 0.00 | 0.00% | 0 | 101 | 2.46 | 1.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 4:00:04 PM EST |
| 17.00 | 3.40 | 4.90 | 4.28 | 0.00 | 0.00% | 0 | 63 | 1.36 | 1.00 | 0.00 | 0.00 | 4/5/2024 | 9/6/2024 4:00:04 PM EST |
| 18.00 | 2.95 | 5.40 | 3.20 | 0.00 | 0.00% | 0 | 5 | 2.31 | 1.00 | 0.00 | 0.00 | 8/21/2024 | 9/6/2024 4:00:04 PM EST |
| 19.00 | 1.45 | 4.60 | 3.50 | 0.00 | 0.00% | 0 | 660 | 0.72 | 1.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 4:00:04 PM EST |
| 20.00 | 0.55 | 3.00 | 1.75 | 0.00 | 0.00% | 0 | 1,560 | 0.52 | 0.88 | 0.24 | -0.01 | 9/4/2024 | 9/6/2024 4:00:04 PM EST |
| 21.00 | 0.70 | 0.80 | 0.75 | 0.00 | 0.00% | 0 | 3,293 | 0.34 | 0.66 | 0.36 | -0.01 | 9/5/2024 | 9/6/2024 4:00:04 PM EST |
| 22.00 | 0.20 | 0.35 | 0.40 | 0.00 | 0.00% | 0 | 2,508 | 0.33 | 0.32 | 0.29 | -0.01 | 9/5/2024 | 9/6/2024 4:00:04 PM EST |
| 23.00 | 0.00 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 738 | 0.41 | 0.11 | 0.15 | -0.01 | 9/5/2024 | 9/6/2024 4:00:04 PM EST |
| 24.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 262 | 1.02 | 0.03 | 0.05 | 0.00 | 9/3/2024 | 9/6/2024 4:00:04 PM EST |
| 25.00 | 0.00 | 0.50 | 0.04 | 0.00 | 0.00% | 0 | 211 | 0.99 | 0.01 | 0.01 | 0.00 | 8/28/2024 | 9/6/2024 4:00:04 PM EST |
| 26.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.32 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 4:00:04 PM EST |
| 27.00 | 0.00 | 0.75 | 0.70 | 0.00 | 0.00% | 0 | 50 | 1.45 | 0.00 | 0.00 | 0.00 | 5/29/2024 | 9/6/2024 4:00:04 PM EST |
| 28.00 | 0.00 | 0.75 | 0.13 | 0.00 | 0.00% | 0 | 11 | 1.57 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 4:00:04 PM EST |
| 29.00 | 0.00 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 1 | 1.68 | 0.00 | 0.00 | 0.00 | 5/22/2024 | 9/6/2024 4:00:04 PM EST |
| 30.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 61 | 1.99 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 4:00:04 PM EST |
| 35.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.51 | 0.00 | 0.00 | 0.00 | 6/10/2024 | 9/6/2024 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:04 PM EST | |||
| 4.00 | 0.00 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:04 PM EST | |||
| 5.00 | 0.00 | 0.65 | % | 0 | 0 | 6.26 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:04 PM EST | |||
| 6.00 | 0.00 | 0.65 | % | 0 | 0 | 5.50 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:04 PM EST | |||
| 7.00 | 0.00 | 0.65 | % | 0 | 0 | 4.87 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:04 PM EST | |||
| 8.00 | 0.00 | 0.65 | % | 0 | 0 | 4.34 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:04 PM EST | |||
| 9.00 | 0.00 | 0.65 | % | 0 | 0 | 3.88 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:04 PM EST | |||
| 10.00 | 0.00 | 0.65 | % | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:04 PM EST | |||
| 11.00 | 0.00 | 0.65 | % | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:04 PM EST | |||
| 12.00 | 0.00 | 0.65 | % | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:04 PM EST | |||
| 13.00 | 0.00 | 0.65 | 0.77 | 0.00 | 0.00% | 0 | 2,400 | 2.48 | 0.00 | 0.00 | 0.00 | 1/30/2024 | 9/6/2024 4:00:04 PM EST |
| 14.00 | 0.00 | 0.70 | % | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:04 PM EST | |||
| 15.00 | 0.00 | 0.20 | 0.60 | 0.00 | 0.00% | 0 | 77 | 1.34 | 0.00 | 0.00 | 0.00 | 3/1/2024 | 9/6/2024 4:00:04 PM EST |
| 16.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 454 | 1.78 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 4:00:04 PM EST |
| 17.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 116 | 1.53 | 0.00 | 0.00 | 0.00 | 8/21/2024 | 9/6/2024 4:00:04 PM EST |
| 18.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 206 | 0.77 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 4:00:04 PM EST |
| 19.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 1,357 | 0.47 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 4:00:04 PM EST |
| 20.00 | 0.10 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 670 | 0.33 | -0.12 | 0.24 | -0.01 | 9/3/2024 | 9/6/2024 4:00:04 PM EST |
| 21.00 | 0.40 | 0.50 | 0.45 | 0.00 | 0.00% | 0 | 2,186 | 0.34 | -0.34 | 0.36 | -0.01 | 9/5/2024 | 9/6/2024 4:00:04 PM EST |
| 22.00 | 0.90 | 1.15 | 0.90 | 0.00 | 0.00% | 0 | 696 | 0.33 | -0.68 | 0.29 | -0.01 | 9/4/2024 | 9/6/2024 4:00:04 PM EST |
| 23.00 | 0.10 | 2.85 | 2.15 | 0.00 | 0.00% | 0 | 1,001 | 0.39 | -0.89 | 0.15 | -0.01 | 8/21/2024 | 9/6/2024 4:00:04 PM EST |
| 24.00 | 1.70 | 4.80 | 4.60 | 0.00 | 0.00% | 0 | 133 | 0.52 | -0.97 | 0.05 | 0.00 | 7/23/2024 | 9/6/2024 4:00:04 PM EST |
| 25.00 | 1.90 | 5.10 | 2.75 | 0.00 | 0.00% | 0 | 0 | 1.58 | -0.99 | 0.01 | 0.00 | 5/31/2024 | 9/6/2024 4:00:04 PM EST |
| 26.00 | 2.75 | 6.90 | 5.35 | 0.00 | 0.00% | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 6/27/2024 | 9/6/2024 4:00:04 PM EST |
| 27.00 | 3.80 | 7.90 | % | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:04 PM EST | |||
| 28.00 | 5.00 | 8.90 | % | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:04 PM EST | |||
| 29.00 | 5.80 | 9.90 | % | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:04 PM EST | |||
| 30.00 | 6.80 | 10.90 | % | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:04 PM EST | |||
| 35.00 | 11.80 | 15.90 | % | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:04 PM EST |