Options Chain for ZTO EXPRESS CAYMAN INC SPONSORED ADS A (ZTO) - $22.40 as of 6/2/2026 2:03:30 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 | 7.00 | 8.40 | 7.70 | % | 0.51 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 6/2/2026 11:58:49 AM EST | |||
| 16.00 | 5.90 | 7.40 | 6.65 | % | 0.42 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 6/2/2026 11:58:49 AM EST | |||
| 17.00 | 4.90 | 6.30 | 5.60 | % | 0.33 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 6/2/2026 11:58:49 AM EST | |||
| 18.00 | 3.80 | 5.20 | 4.50 | % | 0.25 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 6/2/2026 11:58:49 AM EST | |||
| 19.00 | 3.10 | 4.30 | 3.70 | 3.82 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.00 | 0.99 | 0.02 | 0.00 | 5/26/2026 | 6/2/2026 11:58:49 AM EST |
| 20.00 | 2.10 | 3.30 | 2.70 | 2.86 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.81 | 0.95 | 0.05 | -0.01 | 5/22/2026 | 6/2/2026 11:58:49 AM EST |
| 21.00 | 1.40 | 2.05 | 1.73 | 2.80 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.44 | 0.88 | 0.12 | -0.01 | 5/18/2026 | 6/2/2026 11:58:49 AM EST |
| 22.00 | 1.00 | 1.15 | 1.08 | 1.10 | +0.17 | +18.28% | 0.05 | 5 | 53 | 0.36 | 0.70 | 0.21 | -0.02 | 6/2/2026 | 6/2/2026 11:58:49 AM EST |
| 23.00 | 0.40 | 0.60 | 0.50 | 0.39 | 0.00 | 0.00% | 0.02 | 0 | 52 | 0.33 | 0.46 | 0.26 | -0.02 | 5/28/2026 | 6/2/2026 11:58:49 AM EST |
| 24.00 | 0.15 | 0.30 | 0.23 | 0.30 | +0.10 | +50.00% | 0.01 | 3 | 82 | 0.32 | 0.24 | 0.20 | -0.02 | 6/2/2026 | 6/2/2026 11:58:49 AM EST |
| 25.00 | 0.05 | 0.20 | 0.13 | 0.20 | +0.15 | +300.00% | 0.01 | 1 | 175 | 0.48 | 0.10 | 0.12 | -0.01 | 6/2/2026 | 6/2/2026 11:58:49 AM EST |
| 26.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 10 | 84 | 0.39 | 0.04 | 0.05 | 0.00 | 6/2/2026 | 6/2/2026 11:58:49 AM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 70 | 1.07 | 0.01 | 0.01 | 0.00 | 5/19/2026 | 6/2/2026 11:58:49 AM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1.19 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/2/2026 11:58:49 AM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.31 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/2/2026 11:58:49 AM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 142 | 1.41 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/2/2026 11:58:49 AM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:58:49 AM EST | |||
| 32.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:58:49 AM EST | |||
| 33.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.69 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 6/2/2026 11:58:49 AM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.85 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 6/2/2026 11:58:49 AM 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 | 0.05 | 0.03 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.07 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 6/2/2026 11:58:49 AM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:58:49 AM EST | |||
| 17.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.91 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 6/2/2026 11:58:49 AM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 12 | 1.44 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/2/2026 11:58:49 AM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.63 | -0.01 | 0.02 | 0.00 | 5/18/2026 | 6/2/2026 11:58:49 AM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.49 | -0.05 | 0.05 | -0.01 | 5/20/2026 | 6/2/2026 11:58:49 AM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 157 | 0.82 | -0.12 | 0.12 | -0.01 | 6/1/2026 | 6/2/2026 11:58:49 AM EST |
| 22.00 | 0.20 | 0.40 | 0.30 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 55 | 0.33 | -0.30 | 0.21 | -0.02 | 5/29/2026 | 6/2/2026 11:58:49 AM EST |
| 23.00 | 0.60 | 0.80 | 0.70 | 1.12 | 0.00 | 0.00% | 0.03 | 0 | 26 | 0.31 | -0.54 | 0.26 | -0.02 | 5/29/2026 | 6/2/2026 11:58:49 AM EST |
| 24.00 | 0.30 | 2.15 | 1.23 | 1.68 | 0.00 | 0.00% | 0.05 | 0 | 115 | 0.77 | -0.76 | 0.20 | -0.02 | 6/1/2026 | 6/2/2026 11:58:49 AM EST |
| 25.00 | 2.00 | 2.90 | 2.45 | 0.93 | 0.00 | 0.00% | 0.10 | 0 | 730 | 0.80 | -0.90 | 0.12 | -0.01 | 5/7/2026 | 6/2/2026 11:58:49 AM EST |
| 26.00 | 2.80 | 4.00 | 3.40 | 1.48 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.01 | -0.96 | 0.05 | 0.00 | 5/7/2026 | 6/2/2026 11:58:49 AM EST |
| 27.00 | 3.80 | 5.00 | 4.40 | 2.10 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.14 | -0.99 | 0.01 | 0.00 | 5/7/2026 | 6/2/2026 11:58:49 AM EST |
| 28.00 | 4.80 | 6.00 | 5.40 | % | 0.19 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 6/2/2026 11:58:49 AM EST | |||
| 29.00 | 5.50 | 7.20 | 6.35 | % | 0.22 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 6/2/2026 11:58:49 AM EST | |||
| 30.00 | 6.50 | 8.20 | 7.35 | % | 0.24 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 6/2/2026 11:58:49 AM EST | |||
| 31.00 | 7.30 | 9.20 | 8.25 | % | 0.27 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 6/2/2026 11:58:49 AM EST | |||
| 32.00 | 8.50 | 10.20 | 9.35 | % | 0.29 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 6/2/2026 11:58:49 AM EST | |||
| 33.00 | 9.50 | 11.20 | 10.35 | % | 0.31 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 6/2/2026 11:58:49 AM EST | |||
| 35.00 | 11.20 | 13.60 | 12.40 | % | 0.35 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 6/2/2026 11:58:49 AM EST |