Options Chain for ZTO EXPRESS CAYMAN INC SPONSORED ADS A (ZTO) - $20.00 as of 11/20/2024 8:55:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 4.00 | 8.00 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:22 PM EST | |||
| 15.00 | 3.10 | 7.50 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:22 PM EST | |||
| 16.00 | 2.20 | 5.20 | % | 0 | 0 | 1.31 | 0.99 | 0.01 | 0.00 | 11/20/2024 3:59:22 PM EST | |||
| 17.00 | 2.50 | 4.00 | % | 0 | 0 | 1.11 | 0.96 | 0.04 | 0.00 | 11/20/2024 3:59:22 PM EST | |||
| 18.00 | 1.25 | 2.65 | 2.00 | -1.33 | -39.94% | 1 | 1 | 0.56 | 0.89 | 0.10 | -0.01 | 11/20/2024 | 11/20/2024 3:59:22 PM EST |
| 19.00 | 0.35 | 1.45 | 1.45 | -1.00 | -40.82% | 3 | 5 | 0.31 | 0.74 | 0.17 | -0.01 | 11/20/2024 | 11/20/2024 3:59:22 PM EST |
| 20.00 | 0.65 | 0.85 | 0.84 | -0.85 | -50.30% | 35 | 54 | 0.33 | 0.54 | 0.22 | -0.01 | 11/20/2024 | 11/20/2024 3:59:22 PM EST |
| 21.00 | 0.35 | 0.45 | 0.35 | -0.75 | -68.19% | 94 | 187 | 0.33 | 0.34 | 0.20 | -0.01 | 11/20/2024 | 11/20/2024 3:59:22 PM EST |
| 22.00 | 0.15 | 0.25 | 0.18 | -0.50 | -73.53% | 196 | 230 | 0.34 | 0.18 | 0.14 | -0.01 | 11/20/2024 | 11/20/2024 3:59:22 PM EST |
| 23.00 | 0.05 | 0.10 | 0.08 | -0.37 | -82.23% | 223 | 1,048 | 0.33 | 0.09 | 0.08 | -0.01 | 11/20/2024 | 11/20/2024 3:59:22 PM EST |
| 24.00 | 0.00 | 0.35 | 0.03 | -0.22 | -88.00% | 40 | 110 | 0.64 | 0.03 | 0.04 | 0.00 | 11/20/2024 | 11/20/2024 3:59:22 PM EST |
| 25.00 | 0.00 | 0.05 | 0.04 | -0.11 | -73.34% | 11 | 160 | 0.44 | 0.01 | 0.02 | 0.00 | 11/20/2024 | 11/20/2024 3:59:22 PM EST |
| 26.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 101 | 0.73 | 0.00 | 0.01 | 0.00 | 11/19/2024 | 11/20/2024 3:59:22 PM EST |
| 27.00 | 0.00 | 1.00 | 0.40 | 0.00 | 0.00% | 0 | 20 | 1.28 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:22 PM EST |
| 28.00 | 0.00 | 1.00 | 0.35 | 0.00 | 0.00% | 0 | 150 | 1.36 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 3:59:22 PM EST |
| 29.00 | 0.00 | 1.00 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.44 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:22 PM EST |
| 30.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 686 | 1.51 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:22 PM EST |
| 31.00 | 0.00 | 1.00 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:22 PM EST | |||
| 32.00 | 0.00 | 1.00 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:22 PM EST | |||
| 33.00 | 0.00 | 1.00 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:22 PM EST | |||
| 35.00 | 0.00 | 1.00 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:22 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 0.20 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:22 PM EST | |||
| 15.00 | 0.00 | 1.00 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:22 PM EST | |||
| 16.00 | 0.00 | 1.00 | % | 0 | 0 | 1.24 | -0.01 | 0.01 | 0.00 | 11/20/2024 3:59:22 PM EST | |||
| 17.00 | 0.00 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 22 | 0.44 | -0.04 | 0.04 | 0.00 | 11/19/2024 | 11/20/2024 3:59:22 PM EST |
| 18.00 | 0.00 | 0.15 | 0.10 | -0.03 | -23.08% | 12 | 72 | 0.37 | -0.11 | 0.10 | -0.01 | 11/20/2024 | 11/20/2024 3:59:22 PM EST |
| 19.00 | 0.30 | 0.35 | 0.31 | +0.05 | +19.24% | 21 | 246 | 0.32 | -0.26 | 0.17 | -0.01 | 11/20/2024 | 11/20/2024 3:59:22 PM EST |
| 20.00 | 0.65 | 0.80 | 0.65 | +0.11 | +20.37% | 33 | 147 | 0.33 | -0.46 | 0.22 | -0.01 | 11/20/2024 | 11/20/2024 3:59:22 PM EST |
| 21.00 | 1.10 | 1.40 | 1.35 | +0.40 | +42.11% | 119 | 291 | 0.34 | -0.66 | 0.20 | -0.01 | 11/20/2024 | 11/20/2024 3:59:22 PM EST |
| 22.00 | 2.05 | 2.65 | 2.15 | +0.63 | +41.45% | 6 | 10 | 0.35 | -0.82 | 0.14 | -0.01 | 11/20/2024 | 11/20/2024 3:59:22 PM EST |
| 23.00 | 1.40 | 4.10 | 1.45 | 0.00 | 0.00% | 0 | 13 | 1.33 | -0.91 | 0.08 | -0.01 | 11/6/2024 | 11/20/2024 3:59:22 PM EST |
| 24.00 | 3.80 | 4.70 | 1.00 | 0.00 | 0.00% | 0 | 1 | 0.89 | -0.97 | 0.04 | 0.00 | 10/23/2024 | 11/20/2024 3:59:22 PM EST |
| 25.00 | 2.75 | 6.20 | 2.29 | 0.00 | 0.00% | 0 | 6 | 1.24 | -0.99 | 0.02 | 0.00 | 10/30/2024 | 11/20/2024 3:59:22 PM EST |
| 26.00 | 3.70 | 8.30 | % | 0 | 0 | 1.19 | -1.00 | 0.01 | 0.00 | 11/20/2024 3:59:22 PM EST | |||
| 27.00 | 5.10 | 8.80 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:22 PM EST | |||
| 28.00 | 6.00 | 10.50 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:22 PM EST | |||
| 29.00 | 8.70 | 10.90 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:22 PM EST | |||
| 30.00 | 8.30 | 12.40 | % | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:22 PM EST | |||
| 31.00 | 9.00 | 13.50 | % | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:22 PM EST | |||
| 32.00 | 10.50 | 14.50 | % | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:22 PM EST | |||
| 33.00 | 11.00 | 15.50 | % | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:22 PM EST | |||
| 35.00 | 13.30 | 17.50 | % | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:22 PM EST |