Options Chain for ZTO EXPRESS CAYMAN INC SPONSORED ADS A (ZTO) - $20.24 as of 4/24/2024 12:36:39 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 8.00 | 10.40 | % | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 4/24/2024 10:58:59 AM EST | |||
| 14.00 | 6.80 | 9.40 | % | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 4/24/2024 10:58:59 AM EST | |||
| 15.00 | 5.80 | 8.20 | % | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 4/24/2024 10:58:59 AM EST | |||
| 16.00 | 4.80 | 7.20 | % | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 4/24/2024 10:58:59 AM EST | |||
| 17.00 | 3.40 | 5.40 | % | 0 | 0 | 1.51 | 0.98 | 0.02 | 0.00 | 4/24/2024 10:58:59 AM EST | |||
| 18.00 | 2.55 | 5.00 | 2.45 | 0.00 | 0.00% | 0 | 4 | 1.64 | 0.95 | 0.05 | -0.01 | 4/23/2024 | 4/24/2024 10:58:59 AM EST |
| 19.00 | 2.15 | 2.45 | 0.97 | 0.00 | 0.00% | 0 | 3 | 0.52 | 0.86 | 0.10 | -0.01 | 4/17/2024 | 4/24/2024 10:58:59 AM EST |
| 20.00 | 1.40 | 1.70 | 0.80 | 0.00 | 0.00% | 0 | 17 | 0.39 | 0.72 | 0.16 | -0.02 | 4/22/2024 | 4/24/2024 10:58:59 AM EST |
| 21.00 | 0.80 | 0.90 | 0.45 | +0.02 | +4.66% | 1 | 67 | 0.37 | 0.55 | 0.19 | -0.02 | 4/24/2024 | 4/24/2024 10:58:59 AM EST |
| 22.00 | 0.40 | 0.50 | 0.45 | +0.25 | +125.00% | 7 | 380 | 0.37 | 0.36 | 0.18 | -0.02 | 4/24/2024 | 4/24/2024 10:58:59 AM EST |
| 23.00 | 0.15 | 0.30 | 0.20 | -0.15 | -42.86% | 2 | 35 | 0.37 | 0.20 | 0.14 | -0.01 | 4/24/2024 | 4/24/2024 10:58:59 AM EST |
| 24.00 | 0.05 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 98 | 0.38 | 0.10 | 0.09 | -0.01 | 4/10/2024 | 4/24/2024 10:58:59 AM EST |
| 25.00 | 0.00 | 0.15 | 0.09 | -0.04 | -30.77% | 10 | 11 | 0.53 | 0.05 | 0.05 | 0.00 | 4/24/2024 | 4/24/2024 10:58:59 AM EST |
| 26.00 | 0.00 | 0.10 | 0.12 | 0.00 | 0.00% | 0 | 7 | 0.55 | 0.02 | 0.02 | 0.00 | 4/3/2024 | 4/24/2024 10:58:59 AM EST |
| 27.00 | 0.00 | 0.50 | % | 0 | 0 | 0.98 | 0.01 | 0.01 | 0.00 | 4/24/2024 10:58:59 AM EST | |||
| 28.00 | 0.00 | 0.75 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 4/24/2024 10:58:59 AM EST | |||
| 29.00 | 0.00 | 0.75 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 4/24/2024 10:58:59 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.50 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 4/24/2024 10:58:59 AM EST | |||
| 14.00 | 0.00 | 0.50 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 4/24/2024 10:58:59 AM EST | |||
| 15.00 | 0.00 | 0.50 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 4/24/2024 10:58:59 AM EST | |||
| 16.00 | 0.00 | 0.50 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 4/24/2024 10:58:59 AM EST | |||
| 17.00 | 0.00 | 0.15 | 0.13 | 0.00 | 0.00% | 0 | 10 | 0.67 | -0.02 | 0.02 | 0.00 | 4/17/2024 | 4/24/2024 10:58:59 AM EST |
| 18.00 | 0.00 | 0.10 | 0.06 | -0.19 | -76.00% | 10 | 16 | 0.48 | -0.05 | 0.05 | -0.01 | 4/24/2024 | 4/24/2024 10:58:59 AM EST |
| 19.00 | 0.05 | 0.15 | 0.30 | 0.00 | 0.00% | 0 | 37 | 0.35 | -0.14 | 0.10 | -0.01 | 4/22/2024 | 4/24/2024 10:58:59 AM EST |
| 20.00 | 0.25 | 0.35 | 0.30 | -0.35 | -53.85% | 2 | 2,420 | 0.35 | -0.28 | 0.16 | -0.02 | 4/24/2024 | 4/24/2024 10:58:59 AM EST |
| 21.00 | 0.60 | 0.75 | 1.90 | 0.00 | 0.00% | 0 | 2,901 | 0.35 | -0.45 | 0.19 | -0.02 | 4/16/2024 | 4/24/2024 10:58:59 AM EST |
| 22.00 | 1.20 | 1.40 | 1.79 | 0.00 | 0.00% | 0 | 37 | 0.21 | -0.64 | 0.18 | -0.02 | 4/9/2024 | 4/24/2024 10:58:59 AM EST |
| 23.00 | 1.80 | 2.20 | 1.75 | 0.00 | 0.00% | 0 | 0 | 0.36 | -0.80 | 0.14 | -0.01 | 3/20/2024 | 4/24/2024 10:58:59 AM EST |
| 24.00 | 2.55 | 5.20 | 2.25 | 0.00 | 0.00% | 0 | 0 | 1.60 | -0.90 | 0.09 | -0.01 | 3/20/2024 | 4/24/2024 10:58:59 AM EST |
| 25.00 | 2.85 | 6.50 | % | 0 | 0 | 1.88 | -0.95 | 0.05 | 0.00 | 4/24/2024 10:58:59 AM EST | |||
| 26.00 | 3.40 | 7.50 | % | 0 | 0 | 2.01 | -0.98 | 0.02 | 0.00 | 4/24/2024 10:58:59 AM EST | |||
| 27.00 | 5.70 | 8.50 | % | 0 | 0 | 2.13 | -0.99 | 0.01 | 0.00 | 4/24/2024 10:58:59 AM EST | |||
| 28.00 | 6.40 | 9.50 | % | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 4/24/2024 10:58:59 AM EST | |||
| 29.00 | 7.80 | 10.40 | % | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 4/24/2024 10:58:59 AM EST |