Options Chain for ZTO EXPRESS CAYMAN INC SPONSORED ADS A (ZTO) - $24.47 as of 4/10/2026 5:36:12 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 | 14.10 | 16.70 | 15.40 | % | 1.54 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 12.00 | 11.30 | 14.70 | 13.00 | % | 1.08 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 13.00 | 10.30 | 13.70 | 12.00 | 11.76 | 0.00 | 0.00% | 0.92 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 3:59:55 PM EST |
| 14.00 | 10.20 | 12.70 | 11.45 | 10.45 | 0.00 | 0.00% | 0.82 | 0 | 1 | 9.93 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 3:59:55 PM EST |
| 15.00 | 9.30 | 11.20 | 10.25 | 9.68 | 0.00 | 0.00% | 0.68 | 0 | 0 | 7.78 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/15/2026 3:59:55 PM EST |
| 16.00 | 7.30 | 10.20 | 8.75 | 8.56 | 0.00 | 0.00% | 0.55 | 0 | 0 | 7.06 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 3:59:55 PM EST |
| 17.00 | 6.70 | 8.30 | 7.50 | 7.10 | 0.00 | 0.00% | 0.44 | 0 | 3 | 3.75 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 3:59:55 PM EST |
| 18.00 | 7.00 | 7.50 | 7.25 | 6.42 | 0.00 | 0.00% | 0.40 | 0 | 1,000 | 3.99 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 3:59:55 PM EST |
| 19.00 | 4.80 | 7.30 | 6.05 | 5.30 | 0.00 | 0.00% | 0.32 | 0 | 4 | 5.33 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 3:59:55 PM EST |
| 20.00 | 4.90 | 5.50 | 5.20 | 5.00 | 0.00 | 0.00% | 0.26 | 0 | 13 | 3.03 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:55 PM EST |
| 21.00 | 3.20 | 4.80 | 4.00 | 3.60 | 0.00 | 0.00% | 0.19 | 0 | 5 | 3.19 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:55 PM EST |
| 22.00 | 2.90 | 3.50 | 3.20 | 1.75 | 0.00 | 0.00% | 0.15 | 0 | 28 | 2.10 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 3:59:55 PM EST |
| 23.00 | 2.00 | 2.30 | 2.15 | 1.97 | 0.00 | 0.00% | 0.09 | 0 | 559 | 1.25 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:55 PM EST |
| 24.00 | 0.95 | 1.80 | 1.38 | 1.20 | 0.00 | 0.00% | 0.06 | 0 | 114 | 1.62 | 0.97 | 0.12 | -0.01 | 4/14/2026 | 4/15/2026 3:59:55 PM EST |
| 25.00 | 0.10 | 0.40 | 0.25 | 0.36 | +0.06 | +20.00% | 0.01 | 32 | 1,208 | 0.21 | 0.62 | 0.74 | -0.05 | 4/15/2026 | 4/15/2026 3:59:55 PM EST |
| 26.00 | 0.05 | 0.15 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.50 | 0.09 | 0.23 | -0.02 | 4/13/2026 | 4/15/2026 3:59:55 PM EST |
| 27.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.71 | 0.00 | 0.01 | 0.00 | 4/9/2026 | 4/15/2026 3:59:55 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 75 | 2.36 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/15/2026 3:59:55 PM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 4 | 3.04 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 32.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 33.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.88 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.37 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 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 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:55 PM EST |
| 12.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 68 | 6.76 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/15/2026 3:59:55 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 107 | 6.11 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 2 | 5.49 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 32 | 4.91 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/15/2026 3:59:55 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 2,716 | 4.35 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/15/2026 3:59:55 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 31 | 2.05 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 21.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,162 | 2.88 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 3:59:55 PM EST |
| 22.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.50 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 3:59:55 PM EST |
| 23.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 571 | 1.72 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 3:59:55 PM EST |
| 24.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.73 | -0.03 | 0.12 | -0.01 | 4/13/2026 | 4/15/2026 3:59:55 PM EST |
| 25.00 | 0.00 | 0.30 | 0.15 | 0.81 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.47 | -0.38 | 0.74 | -0.05 | 4/6/2026 | 4/15/2026 3:59:55 PM EST |
| 26.00 | 0.35 | 1.05 | 0.70 | % | 0.03 | 0 | 2 | 0.61 | -0.91 | 0.23 | -0.02 | 4/15/2026 3:59:55 PM EST | |||
| 27.00 | 1.20 | 2.15 | 1.68 | % | 0.06 | 0 | 6 | 1.16 | -1.00 | 0.01 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 28.00 | 1.80 | 3.40 | 2.60 | % | 0.09 | 0 | 1 | 1.95 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 29.00 | 2.80 | 5.40 | 4.10 | % | 0.14 | 0 | 0 | 3.85 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 30.00 | 3.80 | 6.70 | 5.25 | % | 0.17 | 0 | 0 | 4.64 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 31.00 | 4.80 | 6.60 | 5.70 | % | 0.18 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 32.00 | 5.60 | 7.70 | 6.65 | % | 0.21 | 0 | 0 | 3.71 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 33.00 | 6.60 | 8.30 | 7.45 | % | 0.23 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 35.00 | 8.80 | 10.30 | 9.55 | % | 0.27 | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST |