Options Chain for ZTO EXPRESS CAYMAN INC SPONSORED ADS A (ZTO) - $21.72 as of 1/9/2026 4:00:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 15.70 | 18.90 | 17.30 | % | 3.46 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/9/2026 4:00:01 PM EST | |||
| 10.00 | 10.70 | 13.10 | 11.90 | % | 1.19 | 0 | 0 | 6.63 | 1.00 | 0.00 | 0.00 | 1/9/2026 4:00:01 PM EST | |||
| 11.00 | 10.00 | 11.90 | 10.95 | % | 1.00 | 0 | 0 | 5.62 | 1.00 | 0.00 | 0.00 | 1/9/2026 4:00:01 PM EST | |||
| 12.00 | 9.00 | 10.70 | 9.85 | 8.30 | 0.00 | 0.00% | 0.82 | 0 | 1 | 4.72 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 1/9/2026 4:00:01 PM EST |
| 13.00 | 8.00 | 9.70 | 8.85 | % | 0.68 | 0 | 0 | 4.24 | 1.00 | 0.00 | 0.00 | 1/9/2026 4:00:01 PM EST | |||
| 14.00 | 7.00 | 8.70 | 7.85 | % | 0.56 | 0 | 0 | 3.79 | 1.00 | 0.00 | 0.00 | 1/9/2026 4:00:01 PM EST | |||
| 15.00 | 6.40 | 7.20 | 6.80 | 5.88 | 0.00 | 0.00% | 0.45 | 0 | 51 | 2.60 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 1/9/2026 4:00:01 PM EST |
| 16.00 | 5.20 | 6.70 | 5.95 | 3.08 | 0.00 | 0.00% | 0.37 | 0 | 7 | 2.97 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 1/9/2026 4:00:01 PM EST |
| 17.00 | 4.40 | 5.60 | 5.00 | 4.70 | 0.00 | 0.00% | 0.29 | 0 | 89 | 2.47 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 1/9/2026 4:00:01 PM EST |
| 18.00 | 3.40 | 4.60 | 4.00 | 4.10 | 0.00 | 0.00% | 0.22 | 0 | 24 | 2.11 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/9/2026 4:00:01 PM EST |
| 19.00 | 2.40 | 3.40 | 2.90 | 2.40 | 0.00 | 0.00% | 0.15 | 0 | 151 | 1.55 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/9/2026 4:00:01 PM EST |
| 20.00 | 1.10 | 2.35 | 1.73 | 1.90 | 0.00 | 0.00% | 0.09 | 0 | 2,150 | 1.17 | 0.97 | 0.09 | -0.01 | 1/5/2026 | 1/9/2026 4:00:01 PM EST |
| 21.00 | 0.70 | 1.10 | 0.90 | 0.80 | 0.00 | 0.00% | 0.04 | 0 | 808 | 0.33 | 0.77 | 0.31 | -0.02 | 1/8/2026 | 1/9/2026 4:00:01 PM EST |
| 22.00 | 0.20 | 0.35 | 0.28 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 233 | 0.33 | 0.40 | 0.39 | -0.03 | 1/7/2026 | 1/9/2026 4:00:01 PM EST |
| 23.00 | 0.00 | 0.35 | 0.18 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.69 | 0.11 | 0.18 | -0.01 | 12/31/2025 | 1/9/2026 4:00:01 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 16 | 1.31 | 0.02 | 0.04 | 0.00 | 12/31/2025 | 1/9/2026 4:00:01 PM EST |
| 25.00 | 0.00 | 0.50 | 0.25 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 53 | 1.29 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/9/2026 4:00:01 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.74 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 1/9/2026 4:00:01 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 53 | 1.93 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 1/9/2026 4:00:01 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 33 | 2.42 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 1/9/2026 4:00:01 PM EST |
| 32.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:01 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.07 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 1/9/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:01 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 0 | 5.24 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 1/9/2026 4:00:01 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.71 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:01 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 50 | 4.23 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 1/9/2026 4:00:01 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.78 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 1/9/2026 4:00:01 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.03 | 0 | 3 | 3.37 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 1/9/2026 4:00:01 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.32 | 0.00 | 0.00% | 0.03 | 0 | 68 | 2.99 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 1/9/2026 4:00:01 PM EST |
| 16.00 | 0.00 | 0.20 | 0.10 | 0.13 | -0.02 | -13.34% | 0.01 | 1 | 1,629 | 1.70 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 4:00:01 PM EST |
| 17.00 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 72 | 1.32 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 1/9/2026 4:00:01 PM EST |
| 18.00 | 0.00 | 0.25 | 0.13 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 113 | 1.26 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 1/9/2026 4:00:01 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.63 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/9/2026 4:00:01 PM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.01 | -0.24 | -96.00% | 0.01 | 21 | 1,021 | 0.67 | -0.03 | 0.09 | -0.01 | 1/9/2026 | 1/9/2026 4:00:01 PM EST |
| 21.00 | 0.05 | 0.20 | 0.13 | 0.07 | -0.63 | -90.00% | 0.01 | 1 | 1,056 | 0.31 | -0.23 | 0.31 | -0.02 | 1/9/2026 | 1/9/2026 4:00:01 PM EST |
| 22.00 | 0.45 | 0.60 | 0.53 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 17 | 0.30 | -0.60 | 0.39 | -0.03 | 1/6/2026 | 1/9/2026 4:00:01 PM EST |
| 23.00 | 0.80 | 1.55 | 1.18 | 4.29 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.58 | -0.89 | 0.18 | -0.01 | 10/30/2025 | 1/9/2026 4:00:01 PM EST |
| 24.00 | 1.75 | 2.50 | 2.13 | % | 0.09 | 0 | 0 | 0.73 | -0.98 | 0.04 | 0.00 | 1/9/2026 4:00:01 PM EST | |||
| 25.00 | 2.50 | 3.70 | 3.10 | 3.83 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.17 | -1.00 | 0.00 | 0.00 | 12/30/2025 | 1/9/2026 4:00:01 PM EST |
| 26.00 | 3.50 | 4.70 | 4.10 | 4.78 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 12/30/2025 | 1/9/2026 4:00:01 PM EST |
| 27.00 | 4.50 | 5.70 | 5.10 | 7.60 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 1/9/2026 4:00:01 PM EST |
| 30.00 | 7.40 | 8.90 | 8.15 | 12.70 | 0.00 | 0.00% | 0.27 | 0 | 1,044 | 2.23 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 1/9/2026 4:00:01 PM EST |
| 32.00 | 9.40 | 10.90 | 10.15 | % | 0.32 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 1/9/2026 4:00:01 PM EST | |||
| 35.00 | 11.90 | 14.30 | 13.10 | 15.60 | 0.00 | 0.00% | 0.37 | 0 | 482 | 3.36 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 1/9/2026 4:00:01 PM EST |