Options Chain for ZTO EXPRESS CAYMAN INC SPONSORED ADS A (ZTO) - $18.96 as of 10/8/2025 3:31:02 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 | 6.90 | 11.00 | 8.95 | % | 0.89 | 0 | 0 | 6.32 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 11.00 | 5.90 | 10.00 | 7.95 | % | 0.72 | 0 | 0 | 5.65 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 12.00 | 6.70 | 9.00 | 7.85 | % | 0.65 | 0 | 0 | 5.04 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 13.00 | 5.60 | 8.00 | 6.80 | % | 0.52 | 0 | 0 | 4.48 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 14.00 | 4.80 | 7.00 | 5.90 | % | 0.42 | 0 | 0 | 3.97 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 15.00 | 3.70 | 6.00 | 4.85 | % | 0.32 | 0 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 16.00 | 2.90 | 4.50 | 3.70 | 2.30 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 10/8/2025 2:58:55 PM EST |
| 17.00 | 1.95 | 2.30 | 2.13 | 1.80 | 0.00 | 0.00% | 0.13 | 0 | 18 | 0.88 | 0.97 | 0.05 | -0.01 | 9/19/2025 | 10/8/2025 2:58:55 PM EST |
| 18.00 | 1.05 | 1.20 | 1.13 | 1.25 | 0.00 | 0.00% | 0.06 | 0 | 17 | 0.38 | 0.84 | 0.23 | -0.02 | 9/30/2025 | 10/8/2025 2:58:55 PM EST |
| 19.00 | 0.40 | 0.50 | 0.45 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 234 | 0.37 | 0.51 | 0.37 | -0.03 | 10/3/2025 | 10/8/2025 2:58:55 PM EST |
| 20.00 | 0.10 | 0.20 | 0.15 | 0.10 | -0.16 | -61.54% | 0.01 | 3 | 472 | 0.40 | 0.21 | 0.25 | -0.02 | 10/8/2025 | 10/8/2025 2:58:55 PM EST |
| 21.00 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 264 | 0.54 | 0.06 | 0.10 | -0.01 | 10/6/2025 | 10/8/2025 2:58:55 PM EST |
| 22.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.93 | 0.01 | 0.02 | 0.00 | 9/24/2025 | 10/8/2025 2:58:55 PM EST |
| 23.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 141 | 1.17 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 10/8/2025 2:58:55 PM EST |
| 24.00 | 0.00 | 2.10 | 1.05 | 0.30 | 0.00 | 0.00% | 0.04 | 0 | 14 | 3.10 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 10/8/2025 2:58:55 PM EST |
| 25.00 | 0.00 | 1.00 | 0.50 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 30 | 2.29 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 10/8/2025 2:58:55 PM EST |
| 26.00 | 0.00 | 1.00 | 0.50 | 0.69 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.45 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 10/8/2025 2:58:55 PM EST |
| 27.00 | 0.00 | 2.10 | 1.05 | % | 0.04 | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 28.00 | 0.00 | 2.10 | 1.05 | % | 0.04 | 0 | 0 | 3.80 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 29.00 | 0.00 | 1.00 | 0.50 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.89 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 10/8/2025 2:58:55 PM EST |
| 30.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 35.00 | 0.00 | 2.00 | 1.00 | % | 0.03 | 0 | 0 | 4.60 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 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 | 1.00 | 0.50 | 0.17 | 0.00 | 0.00% | 0.05 | 0 | 6 | 4.63 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 10/8/2025 2:58:55 PM EST |
| 11.00 | 0.00 | 2.10 | 1.05 | % | 0.10 | 0 | 0 | 5.79 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 12.00 | 0.00 | 2.00 | 1.00 | 0.12 | 0.00 | 0.00% | 0.08 | 0 | 132 | 5.04 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 10/8/2025 2:58:55 PM EST |
| 13.00 | 0.00 | 2.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0.08 | 0 | 8 | 4.48 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 10/8/2025 2:58:55 PM EST |
| 14.00 | 0.00 | 2.10 | 1.05 | 0.15 | 0.00 | 0.00% | 0.07 | 0 | 10 | 4.09 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 10/8/2025 2:58:55 PM EST |
| 15.00 | 0.00 | 2.00 | 1.00 | 0.11 | 0.00 | 0.00% | 0.07 | 0 | 43 | 3.49 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 10/8/2025 2:58:55 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.83 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 2:58:55 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 3 | 88 | 0.50 | -0.03 | 0.05 | -0.01 | 10/8/2025 | 10/8/2025 2:58:55 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 0.00 | 2 | 133 | 0.33 | -0.16 | 0.23 | -0.02 | 10/8/2025 | 10/8/2025 2:58:55 PM EST |
| 19.00 | 0.40 | 0.50 | 0.45 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 54 | 0.38 | -0.49 | 0.37 | -0.03 | 10/7/2025 | 10/8/2025 2:58:55 PM EST |
| 20.00 | 1.05 | 1.20 | 1.13 | 1.78 | 0.00 | 0.00% | 0.06 | 0 | 54 | 0.37 | -0.79 | 0.25 | -0.02 | 9/18/2025 | 10/8/2025 2:58:55 PM EST |
| 21.00 | 1.95 | 2.10 | 2.03 | 2.25 | 0.00 | 0.00% | 0.10 | 0 | 51 | 0.54 | -0.94 | 0.10 | -0.01 | 9/15/2025 | 10/8/2025 2:58:55 PM EST |
| 22.00 | 2.80 | 5.10 | 3.95 | 2.80 | 0.00 | 0.00% | 0.18 | 0 | 1 | 2.66 | -0.99 | 0.02 | 0.00 | 8/20/2025 | 10/8/2025 2:58:55 PM EST |
| 23.00 | 3.80 | 6.20 | 5.00 | 3.30 | 0.00 | 0.00% | 0.22 | 0 | 10 | 2.98 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 10/8/2025 2:58:55 PM EST |
| 24.00 | 4.80 | 7.20 | 6.00 | 3.90 | 0.00 | 0.00% | 0.25 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 10/8/2025 2:58:55 PM EST |
| 25.00 | 5.80 | 8.20 | 7.00 | % | 0.28 | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 26.00 | 6.80 | 9.20 | 8.00 | % | 0.31 | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 27.00 | 7.80 | 10.20 | 9.00 | % | 0.33 | 0 | 0 | 3.75 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 28.00 | 8.80 | 11.20 | 10.00 | % | 0.36 | 0 | 0 | 3.90 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 29.00 | 9.80 | 11.30 | 10.55 | % | 0.36 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 30.00 | 10.80 | 12.30 | 11.55 | % | 0.39 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 35.00 | 15.80 | 18.20 | 17.00 | % | 0.49 | 0 | 0 | 4.81 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST |