Options Chain for ZTO EXPRESS CAYMAN INC SPONSORED ADS A (ZTO) - $19.82 as of 3/28/2025 9:25:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 7.80 | 11.90 | % | 0 | 0 | 4.63 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 12.00 | 7.50 | 8.60 | % | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 13.00 | 6.60 | 7.70 | % | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 14.00 | 4.10 | 7.20 | % | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 15.00 | 4.80 | 6.00 | 5.30 | 0.00 | 0.00% | 0 | 1 | 1.98 | 1.00 | 0.00 | 0.00 | 12/26/2024 | 3/28/2025 3:59:53 PM EST |
| 16.00 | 3.60 | 4.00 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 17.00 | 2.70 | 4.30 | 3.71 | 0.00 | 0.00% | 0 | 3 | 1.71 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 3:59:53 PM EST |
| 18.00 | 0.15 | 1.95 | 2.25 | 0.00 | 0.00% | 0 | 9 | 0.46 | 0.91 | 0.18 | 0.00 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 19.00 | 1.00 | 1.10 | 1.21 | 0.00 | 0.00% | 0 | 92 | 0.72 | 0.69 | 0.24 | -0.01 | 3/25/2025 | 3/28/2025 3:59:53 PM EST |
| 20.00 | 0.45 | 0.55 | 0.69 | 0.00 | 0.00% | 0 | 240 | 0.36 | 0.43 | 0.25 | -0.01 | 3/24/2025 | 3/28/2025 3:59:53 PM EST |
| 21.00 | 0.15 | 0.25 | 0.35 | 0.00 | 0.00% | 0 | 353 | 0.36 | 0.21 | 0.18 | -0.01 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 22.00 | 0.00 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 406 | 0.45 | 0.08 | 0.10 | -0.01 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 23.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 640 | 0.43 | 0.03 | 0.04 | 0.00 | 3/24/2025 | 3/28/2025 3:59:53 PM EST |
| 24.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 3,498 | 0.76 | 0.01 | 0.01 | 0.00 | 3/25/2025 | 3/28/2025 3:59:53 PM EST |
| 25.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 661 | 1.08 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:53 PM EST |
| 26.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 3,902 | 0.84 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:53 PM EST |
| 27.00 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 3,450 | 1.10 | 0.00 | 0.00 | 0.00 | 12/27/2024 | 3/28/2025 3:59:53 PM EST |
| 28.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 3,430 | 1.37 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 3/28/2025 3:59:53 PM EST |
| 29.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 1,275 | 1.46 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 3:59:53 PM EST |
| 30.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 30 | 1.53 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/28/2025 3:59:53 PM EST |
| 31.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.61 | 0.00 | 0.00 | 0.00 | 12/3/2024 | 3/28/2025 3:59:53 PM EST |
| 32.00 | 0.00 | 0.50 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 33.00 | 0.00 | 0.50 | 1.60 | 0.00 | 0.00% | 0 | 25 | 1.75 | 0.00 | 0.00 | 0.00 | 10/4/2024 | 3/28/2025 3:59:53 PM EST |
| 34.00 | 0.00 | 0.50 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 35.00 | 0.00 | 0.50 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 36.00 | 0.00 | 0.50 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 37.00 | 0.00 | 0.50 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 38.00 | 0.00 | 0.50 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 39.00 | 0.00 | 0.50 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 40.00 | 0.00 | 0.50 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 41.00 | 0.00 | 0.20 | 0.35 | 0.00 | 0.00% | 0 | 34 | 1.82 | 0.00 | 0.00 | 0.00 | 10/8/2024 | 3/28/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.50 | % | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 12.00 | 0.00 | 0.50 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 13.00 | 0.00 | 0.50 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 14.00 | 0.00 | 0.50 | 0.08 | 0.00 | 0.00% | 0 | 71 | 1.49 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 3/28/2025 3:59:53 PM EST |
| 15.00 | 0.00 | 0.20 | 0.17 | 0.00 | 0.00% | 0 | 83 | 0.94 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 3:59:53 PM EST |
| 16.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 266 | 0.76 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 17.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 571 | 0.48 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 3:59:53 PM EST |
| 18.00 | 0.10 | 0.20 | 0.08 | 0.00 | 0.00% | 0 | 196 | 0.38 | -0.09 | 0.18 | 0.00 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 19.00 | 0.35 | 0.45 | 0.35 | 0.00 | 0.00% | 0 | 79 | 0.36 | -0.31 | 0.24 | -0.01 | 3/25/2025 | 3/28/2025 3:59:53 PM EST |
| 20.00 | 0.85 | 1.85 | 0.80 | 0.00 | 0.00% | 0 | 73 | 0.37 | -0.57 | 0.25 | -0.01 | 3/25/2025 | 3/28/2025 3:59:53 PM EST |
| 21.00 | 1.50 | 1.75 | 0.78 | 0.00 | 0.00% | 0 | 36 | 0.35 | -0.79 | 0.18 | -0.01 | 3/19/2025 | 3/28/2025 3:59:53 PM EST |
| 22.00 | 2.45 | 4.20 | 1.90 | 0.00 | 0.00% | 0 | 131 | 0.44 | -0.92 | 0.10 | -0.01 | 3/20/2025 | 3/28/2025 3:59:53 PM EST |
| 23.00 | 2.65 | 4.80 | 2.55 | 0.00 | 0.00% | 0 | 16 | 1.42 | -0.97 | 0.04 | 0.00 | 3/18/2025 | 3/28/2025 3:59:53 PM EST |
| 24.00 | 4.40 | 4.60 | 3.80 | 0.00 | 0.00% | 0 | 47 | 0.62 | -0.99 | 0.01 | 0.00 | 2/21/2025 | 3/28/2025 3:59:53 PM EST |
| 25.00 | 5.30 | 5.60 | 4.20 | 0.00 | 0.00% | 0 | 43 | 0.86 | -1.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 3:59:53 PM EST |
| 26.00 | 6.30 | 6.60 | 7.00 | 0.00 | 0.00% | 0 | 196 | 0.96 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 3/28/2025 3:59:53 PM EST |
| 27.00 | 7.10 | 7.60 | 7.61 | 0.00 | 0.00% | 0 | 36 | 1.05 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 3:59:53 PM EST |
| 28.00 | 8.30 | 8.60 | 7.30 | 0.00 | 0.00% | 0 | 224 | 1.14 | -1.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 3:59:53 PM EST |
| 29.00 | 8.90 | 9.60 | 7.85 | 0.00 | 0.00% | 0 | 35 | 1.23 | -1.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 3:59:53 PM EST |
| 30.00 | 9.10 | 11.60 | 10.10 | 0.00 | 0.00% | 0 | 21 | 2.12 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:53 PM EST |
| 31.00 | 10.10 | 13.30 | % | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 32.00 | 11.70 | 14.00 | 13.00 | 0.00 | 0.00% | 0 | 3 | 2.55 | -1.00 | 0.00 | 0.00 | 2/7/2025 | 3/28/2025 3:59:53 PM EST |
| 33.00 | 12.10 | 14.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 34.00 | 13.10 | 16.30 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 35.00 | 14.20 | 17.40 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 36.00 | 15.30 | 17.80 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 37.00 | 16.10 | 19.30 | 18.10 | 0.00 | 0.00% | 0 | 2 | 3.13 | -1.00 | 0.00 | 0.00 | 1/28/2025 | 3/28/2025 3:59:53 PM EST |
| 38.00 | 17.10 | 18.90 | % | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 39.00 | 18.20 | 20.90 | % | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 40.00 | 19.10 | 22.30 | % | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 41.00 | 21.10 | 23.50 | % | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST |