Options Chain for ZTO EXPRESS CAYMAN INC SPONSORED ADS A (ZTO) - $19.10 as of 8/22/2025 8:54:54 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 | 8.30 | 11.00 | 9.65 | % | 0.97 | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 11.00 | 7.80 | 9.00 | 8.40 | % | 0.76 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 12.00 | 6.80 | 8.90 | 7.85 | % | 0.65 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 13.00 | 5.70 | 8.00 | 6.85 | % | 0.53 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 14.00 | 4.90 | 6.80 | 5.85 | 6.00 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:57 PM EST |
| 15.00 | 3.80 | 6.00 | 4.90 | % | 0.33 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 16.00 | 2.90 | 5.10 | 4.00 | % | 0.25 | 0 | 0 | 1.70 | 0.98 | 0.03 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 17.00 | 1.85 | 2.85 | 2.35 | 2.20 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.76 | 0.92 | 0.09 | -0.01 | 8/21/2025 | 8/22/2025 3:59:57 PM EST |
| 18.00 | 1.30 | 1.45 | 1.38 | 1.47 | -0.51 | -25.76% | 0.08 | 4 | 12 | 0.29 | 0.78 | 0.17 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 19.00 | 0.65 | 0.85 | 0.75 | 0.80 | 0.00 | 0.00% | 0.04 | 0 | 116 | 0.31 | 0.56 | 0.23 | -0.01 | 8/21/2025 | 8/22/2025 3:59:57 PM EST |
| 20.00 | 0.30 | 0.45 | 0.38 | 0.30 | -0.10 | -25.00% | 0.02 | 3 | 554 | 0.33 | 0.35 | 0.21 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 21.00 | 0.10 | 0.30 | 0.20 | 0.20 | -0.01 | -4.77% | 0.01 | 811 | 1,617 | 0.36 | 0.19 | 0.15 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 22.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.43 | 0.10 | 0.09 | -0.01 | 8/20/2025 | 8/22/2025 3:59:57 PM EST |
| 23.00 | 0.00 | 0.20 | 0.10 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 157 | 0.56 | 0.04 | 0.04 | 0.00 | 8/19/2025 | 8/22/2025 3:59:57 PM EST |
| 24.00 | 0.00 | 0.30 | 0.15 | 0.03 | -0.07 | -70.00% | 0.01 | 1 | 33 | 0.73 | 0.01 | 0.02 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.01 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 100 | 1.22 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:57 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 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 | 0.36 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.38 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/22/2025 3:59:57 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 5 | 1.21 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:57 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 28 | 1.01 | -0.02 | 0.03 | 0.00 | 8/21/2025 | 8/22/2025 3:59:57 PM EST |
| 17.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.41 | -0.08 | 0.09 | -0.01 | 8/20/2025 | 8/22/2025 3:59:57 PM EST |
| 18.00 | 0.00 | 0.30 | 0.15 | 0.23 | -0.09 | -28.13% | 0.01 | 4 | 47 | 0.37 | -0.22 | 0.17 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 19.00 | 0.55 | 0.65 | 0.60 | 0.60 | -0.07 | -10.45% | 0.03 | 97 | 155 | 0.33 | -0.44 | 0.23 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 20.00 | 1.15 | 2.25 | 1.70 | 1.15 | 0.00 | 0.00% | 0.08 | 20 | 167 | 0.33 | -0.65 | 0.21 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 21.00 | 1.95 | 3.30 | 2.63 | 1.75 | 0.00 | 0.00% | 0.13 | 0 | 500 | 0.35 | -0.81 | 0.15 | -0.01 | 8/20/2025 | 8/22/2025 3:59:57 PM EST |
| 22.00 | 2.85 | 3.00 | 2.93 | 2.55 | 0.00 | 0.00% | 0.13 | 0 | 212 | 0.46 | -0.90 | 0.09 | -0.01 | 8/20/2025 | 8/22/2025 3:59:57 PM EST |
| 23.00 | 3.50 | 4.90 | 4.20 | 3.50 | 0.00 | 0.00% | 0.18 | 0 | 24 | 1.32 | -0.96 | 0.04 | 0.00 | 8/20/2025 | 8/22/2025 3:59:57 PM EST |
| 24.00 | 4.50 | 5.40 | 4.95 | % | 0.21 | 0 | 0 | 0.94 | -0.99 | 0.02 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 25.00 | 5.70 | 7.30 | 6.50 | % | 0.26 | 0 | 0 | 1.55 | -1.00 | 0.01 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 26.00 | 6.60 | 7.80 | 7.20 | % | 0.28 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 27.00 | 7.60 | 8.50 | 8.05 | % | 0.30 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 28.00 | 8.50 | 9.90 | 9.20 | % | 0.33 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST |