Options Chain for ZTO EXPRESS CAYMAN INC SPONSORED ADS A (ZTO) - $20.54 as of 11/26/2025 3:51:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 15.70 | 19.70 | 17.70 | 16.55 | 0.00 | 0.00% | 5.90 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/2/2025 | 11/26/2025 1:58:57 PM EST |
| 5.00 | 13.70 | 17.70 | 15.70 | 15.96 | 0.00 | 0.00% | 3.14 | 0 | 0 | 7.33 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/26/2025 1:58:57 PM EST |
| 10.00 | 8.70 | 12.70 | 10.70 | 10.00 | 0.00 | 0.00% | 1.07 | 0 | 2 | 4.02 | 1.00 | 0.00 | 0.00 | 12/26/2024 | 11/26/2025 1:58:57 PM EST |
| 11.00 | 8.50 | 11.10 | 9.80 | % | 0.89 | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 11/26/2025 1:58:57 PM EST | |||
| 12.00 | 7.50 | 10.10 | 8.80 | % | 0.73 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 11/26/2025 1:58:57 PM EST | |||
| 13.00 | 5.70 | 9.80 | 7.75 | 6.03 | 0.00 | 0.00% | 0.60 | 0 | 1 | 3.01 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 11/26/2025 1:58:57 PM EST |
| 14.00 | 5.50 | 8.10 | 6.80 | % | 0.49 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 11/26/2025 1:58:57 PM EST | |||
| 15.00 | 3.70 | 7.90 | 5.80 | 5.24 | 0.00 | 0.00% | 0.39 | 0 | 2 | 2.48 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 11/26/2025 1:58:57 PM EST |
| 16.00 | 3.50 | 6.10 | 4.80 | 3.45 | 0.00 | 0.00% | 0.30 | 0 | 4 | 1.69 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 11/26/2025 1:58:57 PM EST |
| 17.00 | 1.80 | 5.80 | 3.80 | 2.29 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.89 | 0.99 | 0.01 | 0.00 | 11/19/2025 | 11/26/2025 1:58:57 PM EST |
| 17.50 | 1.90 | 4.90 | 3.40 | 1.95 | 0.00 | 0.00% | 0.19 | 0 | 20 | 1.53 | 0.96 | 0.04 | 0.00 | 11/10/2025 | 11/26/2025 1:58:57 PM EST |
| 18.00 | 1.65 | 4.00 | 2.83 | 2.60 | 0.00 | 0.00% | 0.16 | 0 | 229 | 1.18 | 0.95 | 0.05 | 0.00 | 11/25/2025 | 11/26/2025 1:58:57 PM EST |
| 19.00 | 1.95 | 2.15 | 2.05 | 2.00 | +1.05 | +110.53% | 0.11 | 16 | 313 | 0.40 | 0.84 | 0.12 | -0.01 | 11/26/2025 | 11/26/2025 1:58:57 PM EST |
| 20.00 | 1.20 | 1.35 | 1.28 | 1.24 | +0.14 | +12.73% | 0.06 | 31 | 5,927 | 0.37 | 0.70 | 0.19 | -0.01 | 11/26/2025 | 11/26/2025 1:58:57 PM EST |
| 21.00 | 0.60 | 0.75 | 0.68 | 0.65 | +0.11 | +20.37% | 0.03 | 11 | 70 | 0.34 | 0.48 | 0.23 | -0.02 | 11/26/2025 | 11/26/2025 1:58:57 PM EST |
| 22.50 | 0.15 | 0.35 | 0.25 | 0.20 | +0.10 | +100.00% | 0.01 | 25 | 5,158 | 0.38 | 0.22 | 0.15 | -0.01 | 11/26/2025 | 11/26/2025 1:58:57 PM EST |
| 24.00 | 0.05 | 0.60 | 0.33 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.77 | 0.06 | 0.07 | -0.01 | 9/25/2025 | 11/26/2025 1:58:57 PM EST |
| 25.00 | 0.00 | 0.50 | 0.25 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 4,351 | 0.82 | 0.03 | 0.03 | 0.00 | 9/26/2025 | 11/26/2025 1:58:57 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.08 | 0.01 | 0.01 | 0.00 | 11/26/2025 1:58:57 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 194 | 1.18 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 11/26/2025 1:58:57 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2,778 | 1.44 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 11/26/2025 1:58:57 PM EST |
| 32.00 | 0.00 | 0.60 | 0.30 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.49 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 11/26/2025 1:58:57 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 238 | 1.00 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 11/26/2025 1:58:57 PM EST |
| 37.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 11/26/2025 1:58:57 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 49 | 2.08 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 11/26/2025 1:58:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.13 | 0 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 1/31/2024 | 11/26/2025 1:58:57 PM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.08 | 0 | 8 | 5.07 | 0.00 | 0.00 | 0.00 | 2/20/2024 | 11/26/2025 1:58:57 PM EST |
| 10.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1.95 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 11/26/2025 1:58:57 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.26 | 0.00 | 0.00% | 0.03 | 0 | 6 | 2.51 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 11/26/2025 1:58:57 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 11/26/2025 1:58:57 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.03 | 0 | 364 | 2.00 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 11/26/2025 1:58:57 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.77 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 11/26/2025 1:58:57 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4,533 | 1.01 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 1:58:57 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 485 | 1.34 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 1:58:57 PM EST |
| 17.00 | 0.00 | 1.30 | 0.65 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 13 | 1.50 | -0.01 | 0.01 | 0.00 | 11/14/2025 | 11/26/2025 1:58:57 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.44 | -0.04 | 0.04 | 0.00 | 11/24/2025 | 11/26/2025 1:58:57 PM EST |
| 18.00 | 0.05 | 0.45 | 0.25 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 82 | 0.75 | -0.05 | 0.05 | 0.00 | 11/24/2025 | 11/26/2025 1:58:57 PM EST |
| 19.00 | 0.10 | 0.25 | 0.18 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 621 | 0.38 | -0.16 | 0.12 | -0.01 | 11/25/2025 | 11/26/2025 1:58:57 PM EST |
| 20.00 | 0.30 | 0.45 | 0.38 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 63 | 0.35 | -0.30 | 0.19 | -0.01 | 11/25/2025 | 11/26/2025 1:58:57 PM EST |
| 21.00 | 0.70 | 0.90 | 0.80 | % | 0.04 | 0 | 0 | 0.32 | -0.52 | 0.23 | -0.02 | 11/26/2025 1:58:57 PM EST | |||
| 22.50 | 1.65 | 2.40 | 2.03 | 4.70 | 0.00 | 0.00% | 0.09 | 0 | 1,437 | 0.41 | -0.78 | 0.15 | -0.01 | 9/5/2025 | 11/26/2025 1:58:57 PM EST |
| 24.00 | 1.90 | 4.60 | 3.25 | % | 0.14 | 0 | 0 | 1.24 | -0.94 | 0.07 | -0.01 | 11/26/2025 1:58:57 PM EST | |||
| 25.00 | 2.95 | 5.50 | 4.23 | 5.41 | 0.00 | 0.00% | 0.17 | 0 | 30 | 1.32 | -0.97 | 0.03 | 0.00 | 7/25/2025 | 11/26/2025 1:58:57 PM EST |
| 26.00 | 4.00 | 6.80 | 5.40 | % | 0.21 | 0 | 0 | 1.59 | -0.99 | 0.01 | 0.00 | 11/26/2025 1:58:57 PM EST | |||
| 27.00 | 4.30 | 7.80 | 6.05 | 7.76 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 11/21/2024 | 11/26/2025 1:58:57 PM EST |
| 30.00 | 7.90 | 10.50 | 9.20 | 11.93 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 11/26/2025 1:58:57 PM EST |
| 32.00 | 9.90 | 12.50 | 11.20 | 13.30 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 2/11/2025 | 11/26/2025 1:58:57 PM EST |
| 35.00 | 12.30 | 16.30 | 14.30 | 15.32 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 11/26/2025 1:58:57 PM EST |
| 37.00 | 14.30 | 18.30 | 16.30 | 18.60 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 2/3/2025 | 11/26/2025 1:58:57 PM EST |
| 40.00 | 17.30 | 20.80 | 19.05 | 21.10 | 0.00 | 0.00% | 0.48 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 2/6/2025 | 11/26/2025 1:58:57 PM EST |