Options Chain for ZTO EXPRESS CAYMAN INC SPONSORED ADS A (ZTO) - $18.47 as of 5/14/2025 8:17:33 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 6.90 | 10.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 PM EST | |||
| 11.00 | 7.10 | 9.40 | % | 0 | 0 | 9.44 | 1.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 PM EST | |||
| 12.00 | 6.30 | 8.60 | % | 0 | 0 | 8.85 | 1.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 PM EST | |||
| 13.00 | 5.10 | 7.60 | % | 0 | 0 | 7.86 | 1.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 PM EST | |||
| 14.00 | 4.10 | 6.50 | % | 0 | 0 | 6.73 | 1.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 PM EST | |||
| 15.00 | 3.10 | 5.40 | % | 0 | 0 | 5.69 | 1.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 PM EST | |||
| 16.00 | 2.10 | 4.40 | % | 0 | 0 | 4.18 | 1.00 | 0.01 | 0.00 | 5/13/2025 4:00:00 PM EST | |||
| 17.00 | 1.10 | 2.85 | 1.20 | 0.00 | 0.00% | 0 | 4 | 2.86 | 0.94 | 0.12 | -0.02 | 4/9/2025 | 5/13/2025 4:00:00 PM EST |
| 18.00 | 0.45 | 1.55 | 0.65 | 0.00 | 0.00% | 0 | 29 | 1.68 | 0.69 | 0.36 | -0.06 | 5/13/2025 | 5/13/2025 4:00:00 PM EST |
| 19.00 | 0.00 | 0.55 | 0.44 | 0.00 | 0.00% | 0 | 19 | 0.86 | 0.29 | 0.37 | -0.05 | 5/12/2025 | 5/13/2025 4:00:00 PM EST |
| 20.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 545 | 1.04 | 0.07 | 0.13 | -0.02 | 5/12/2025 | 5/13/2025 4:00:00 PM EST |
| 21.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 8,437 | 2.00 | 0.01 | 0.02 | 0.00 | 5/5/2025 | 5/13/2025 4:00:00 PM EST |
| 22.00 | 0.00 | 0.50 | 0.04 | 0.00 | 0.00% | 0 | 55 | 2.36 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/13/2025 4:00:00 PM EST |
| 23.00 | 0.00 | 0.25 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 PM EST | |||
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 PM EST | |||
| 25.00 | 0.00 | 0.50 | % | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 PM EST | |||
| 26.00 | 0.00 | 0.50 | % | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 PM EST | |||
| 27.00 | 0.00 | 0.50 | % | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 PM EST | |||
| 28.00 | 0.00 | 0.75 | % | 0 | 0 | 4.54 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 PM EST | |||
| 29.00 | 0.00 | 0.50 | % | 0 | 0 | 4.19 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 PM EST | |||
| 30.00 | 0.00 | 0.50 | % | 0 | 0 | 4.40 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 PM EST | |||
| 31.00 | 0.00 | 0.50 | % | 0 | 0 | 4.59 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 PM EST | |||
| 32.00 | 0.00 | 0.50 | % | 0 | 0 | 4.77 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 PM EST | |||
| 33.00 | 0.00 | 0.50 | % | 0 | 0 | 4.95 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 PM EST | |||
| 34.00 | 0.00 | 0.50 | % | 0 | 0 | 5.11 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 PM EST | |||
| 35.00 | 0.00 | 0.50 | % | 0 | 0 | 5.27 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 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 | 0.75 | % | 0 | 0 | 7.02 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 PM EST | |||
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 6.18 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 1 | 5.41 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/13/2025 4:00:00 PM EST |
| 13.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 1 | 4.01 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/13/2025 4:00:00 PM EST |
| 14.00 | 0.00 | 0.50 | 0.13 | 0.00 | 0.00% | 0 | 2 | 3.41 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/13/2025 4:00:00 PM EST |
| 15.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 14 | 3.37 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/13/2025 4:00:00 PM EST |
| 16.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 52 | 2.25 | 0.00 | 0.01 | 0.00 | 4/24/2025 | 5/13/2025 4:00:00 PM EST |
| 17.00 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 292 | 1.68 | -0.06 | 0.12 | -0.02 | 5/12/2025 | 5/13/2025 4:00:00 PM EST |
| 18.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 1,225 | 0.67 | -0.31 | 0.36 | -0.06 | 5/13/2025 | 5/13/2025 4:00:00 PM EST |
| 19.00 | 0.00 | 0.85 | 0.25 | 0.00 | 0.00% | 0 | 140 | 1.33 | -0.71 | 0.37 | -0.05 | 5/12/2025 | 5/13/2025 4:00:00 PM EST |
| 20.00 | 1.20 | 2.90 | 1.00 | 0.00 | 0.00% | 0 | 6 | 2.63 | -0.93 | 0.13 | -0.02 | 5/13/2025 | 5/13/2025 4:00:00 PM EST |
| 21.00 | 2.30 | 3.70 | % | 0 | 0 | 3.25 | -0.99 | 0.02 | 0.00 | 5/13/2025 4:00:00 PM EST | |||
| 22.00 | 3.10 | 5.00 | % | 0 | 0 | 3.98 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 PM EST | |||
| 23.00 | 4.20 | 6.00 | % | 0 | 0 | 4.83 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 PM EST | |||
| 24.00 | 5.40 | 7.30 | % | 0 | 0 | 5.18 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 PM EST | |||
| 25.00 | 5.00 | 8.30 | % | 0 | 0 | 5.50 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 PM EST | |||
| 26.00 | 7.20 | 9.30 | % | 0 | 0 | 5.80 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 PM EST | |||
| 27.00 | 7.10 | 10.30 | % | 0 | 0 | 6.09 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 PM EST | |||
| 28.00 | 9.20 | 11.30 | % | 0 | 0 | 6.35 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 PM EST | |||
| 29.00 | 10.30 | 12.30 | % | 0 | 0 | 6.60 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 PM EST | |||
| 30.00 | 11.20 | 13.30 | % | 0 | 0 | 6.84 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 PM EST | |||
| 31.00 | 12.20 | 14.20 | % | 0 | 0 | 7.07 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 PM EST | |||
| 32.00 | 13.40 | 15.30 | % | 0 | 0 | 7.27 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 PM EST | |||
| 33.00 | 14.20 | 16.30 | % | 0 | 0 | 7.48 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 PM EST | |||
| 34.00 | 15.30 | 17.30 | % | 0 | 0 | 7.67 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 PM EST | |||
| 35.00 | 16.20 | 18.20 | % | 0 | 0 | 7.87 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 PM EST |