Options Chain for ZTO EXPRESS CAYMAN INC SPONSORED ADS A (ZTO) - $24.10 as of 7/23/2026 9:56:45 AM 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 | 8.30 | 9.80 | 9.05 | % | 0.60 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 7/22/2026 3:59:52 PM EST | |||
| 16.00 | 7.40 | 8.90 | 8.15 | % | 0.51 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 7/22/2026 3:59:52 PM EST | |||
| 17.00 | 5.60 | 7.90 | 6.75 | % | 0.40 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 7/22/2026 3:59:52 PM EST | |||
| 18.00 | 5.30 | 7.10 | 6.20 | % | 0.34 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 7/22/2026 3:59:52 PM EST | |||
| 19.00 | 4.50 | 5.90 | 5.20 | % | 0.27 | 0 | 0 | 1.05 | 0.98 | 0.01 | 0.00 | 7/22/2026 3:59:52 PM EST | |||
| 20.00 | 2.85 | 4.80 | 3.83 | % | 0.19 | 0 | 0 | 0.85 | 0.96 | 0.03 | 0.00 | 7/22/2026 3:59:52 PM EST | |||
| 21.00 | 2.60 | 3.80 | 3.20 | 3.09 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.71 | 0.92 | 0.06 | -0.01 | 7/10/2026 | 7/22/2026 3:59:52 PM EST |
| 22.00 | 1.00 | 3.80 | 2.40 | 2.20 | 0.00 | 0.00% | 0.11 | 0 | 14 | 1.03 | 0.84 | 0.10 | -0.01 | 7/17/2026 | 7/22/2026 3:59:52 PM EST |
| 23.00 | 0.30 | 3.40 | 1.85 | 1.97 | 0.00 | 0.00% | 0.08 | 0 | 28 | 1.04 | 0.70 | 0.15 | -0.01 | 7/15/2026 | 7/22/2026 3:59:52 PM EST |
| 24.00 | 0.70 | 1.30 | 1.00 | 1.05 | 0.00 | 0.00% | 0.04 | 0 | 14 | 0.34 | 0.54 | 0.18 | -0.01 | 7/20/2026 | 7/22/2026 3:59:52 PM EST |
| 25.00 | 0.25 | 0.75 | 0.50 | 0.58 | 0.00 | 0.00% | 0.02 | 0 | 42 | 0.31 | 0.37 | 0.17 | -0.01 | 7/22/2026 | 7/22/2026 3:59:52 PM EST |
| 26.00 | 0.00 | 0.70 | 0.35 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.50 | 0.22 | 0.13 | -0.01 | 7/20/2026 | 7/22/2026 3:59:52 PM EST |
| 27.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.59 | 0.12 | 0.09 | -0.01 | 7/22/2026 3:59:52 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.72 | 0.06 | 0.05 | 0.00 | 7/17/2026 | 7/22/2026 3:59:52 PM EST |
| 29.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.64 | 0.03 | 0.03 | 0.00 | 7/22/2026 3:59:52 PM EST | |||
| 30.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.68 | 0.01 | 0.02 | 0.00 | 7/7/2026 | 7/22/2026 3:59:52 PM EST |
| 31.00 | 0.00 | 0.35 | 0.18 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.75 | 0.01 | 0.01 | 0.00 | 7/7/2026 | 7/22/2026 3:59:52 PM EST |
| 32.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:52 PM EST | |||
| 16.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:52 PM EST | |||
| 17.00 | 0.00 | 1.30 | 0.65 | 0.06 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.99 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/22/2026 3:59:52 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.18 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/22/2026 3:59:52 PM EST |
| 19.00 | 0.00 | 1.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.61 | -0.02 | 0.01 | 0.00 | 7/20/2026 | 7/22/2026 3:59:52 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.55 | -0.04 | 0.03 | 0.00 | 7/20/2026 | 7/22/2026 3:59:52 PM EST |
| 21.00 | 0.00 | 0.65 | 0.33 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.70 | -0.08 | 0.06 | -0.01 | 7/8/2026 | 7/22/2026 3:59:52 PM EST |
| 22.00 | 0.05 | 0.35 | 0.20 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.42 | -0.16 | 0.10 | -0.01 | 7/2/2026 | 7/22/2026 3:59:52 PM EST |
| 23.00 | 0.10 | 0.75 | 0.43 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.31 | -0.30 | 0.15 | -0.01 | 7/16/2026 | 7/22/2026 3:59:52 PM EST |
| 24.00 | 0.45 | 1.10 | 0.78 | 0.74 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.30 | -0.46 | 0.18 | -0.01 | 7/16/2026 | 7/22/2026 3:59:52 PM EST |
| 25.00 | 0.85 | 3.30 | 2.08 | % | 0.08 | 0 | 0 | 1.02 | -0.63 | 0.17 | -0.01 | 7/22/2026 3:59:52 PM EST | |||
| 26.00 | 0.80 | 3.70 | 2.25 | % | 0.09 | 0 | 0 | 0.97 | -0.78 | 0.13 | -0.01 | 7/22/2026 3:59:52 PM EST | |||
| 27.00 | 2.50 | 4.30 | 3.40 | % | 0.13 | 0 | 0 | 0.98 | -0.88 | 0.09 | -0.01 | 7/22/2026 3:59:52 PM EST | |||
| 28.00 | 3.50 | 4.60 | 4.05 | % | 0.14 | 0 | 0 | 0.73 | -0.94 | 0.05 | 0.00 | 7/22/2026 3:59:52 PM EST | |||
| 29.00 | 4.40 | 6.30 | 5.35 | % | 0.18 | 0 | 0 | 1.18 | -0.97 | 0.03 | 0.00 | 7/22/2026 3:59:52 PM EST | |||
| 30.00 | 5.30 | 6.80 | 6.05 | % | 0.20 | 0 | 0 | 0.98 | -0.99 | 0.02 | 0.00 | 7/22/2026 3:59:52 PM EST | |||
| 31.00 | 6.40 | 7.80 | 7.10 | % | 0.23 | 0 | 0 | 1.06 | -0.99 | 0.01 | 0.00 | 7/22/2026 3:59:52 PM EST | |||
| 32.00 | 7.40 | 8.90 | 8.15 | % | 0.25 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 7/22/2026 3:59:52 PM EST |