Options Chain for ZTO EXPRESS CAYMAN INC SPONSORED ADS A (ZTO) - $18.04 as of 7/2/2025 9:49:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 6.50 | 9.80 | 9.55 | 0.00 | 0.00% | 0 | 0 | 4.51 | 1.00 | 0.00 | 0.00 | 4/2/2025 | 7/2/2025 3:59:58 PM EST |
| 12.00 | 4.30 | 7.80 | % | 0 | 0 | 3.54 | 1.00 | 0.00 | 0.00 | 7/2/2025 3:59:58 PM EST | |||
| 13.00 | 4.90 | 6.80 | % | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 7/2/2025 3:59:58 PM EST | |||
| 14.00 | 3.60 | 5.50 | 3.90 | 0.00 | 0.00% | 0 | 3 | 2.46 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 7/2/2025 3:59:58 PM EST |
| 15.00 | 2.65 | 4.70 | 4.60 | 0.00 | 0.00% | 0 | 2 | 2.27 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 7/2/2025 3:59:58 PM EST |
| 16.00 | 1.85 | 3.70 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 7/2/2025 3:59:58 PM EST | |||
| 17.00 | 1.10 | 1.30 | 0.76 | 0.00 | 0.00% | 0 | 23 | 0.42 | 0.95 | 0.41 | 0.00 | 6/23/2025 | 7/2/2025 3:59:58 PM EST |
| 18.00 | 0.45 | 0.55 | 0.47 | -0.03 | -6.00% | 6 | 71 | 0.36 | 0.48 | 0.47 | -0.01 | 7/2/2025 | 7/2/2025 3:59:58 PM EST |
| 19.00 | 0.00 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 99 | 0.44 | 0.13 | 0.21 | 0.00 | 6/25/2025 | 7/2/2025 3:59:58 PM EST |
| 20.00 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 346 | 0.87 | 0.02 | 0.04 | 0.00 | 6/27/2025 | 7/2/2025 3:59:58 PM EST |
| 21.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 24 | 1.00 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/2/2025 3:59:58 PM EST |
| 22.00 | 0.00 | 0.50 | 0.38 | 0.00 | 0.00% | 0 | 28 | 1.15 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 7/2/2025 3:59:58 PM EST |
| 23.00 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 16 | 1.09 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 7/2/2025 3:59:58 PM EST |
| 24.00 | 0.00 | 0.50 | 0.45 | 0.00 | 0.00% | 0 | 12 | 1.41 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 7/2/2025 3:59:58 PM EST |
| 25.00 | 0.00 | 0.50 | 0.51 | 0.00 | 0.00% | 0 | 16 | 1.53 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 7/2/2025 3:59:58 PM EST |
| 26.00 | 0.00 | 0.50 | 0.27 | 0.00 | 0.00% | 0 | 47 | 1.64 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 7/2/2025 3:59:58 PM EST |
| 27.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 68 | 1.44 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 7/2/2025 3:59:58 PM EST |
| 28.00 | 0.00 | 0.50 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 7/2/2025 3:59:58 PM EST | |||
| 29.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 7 | 1.93 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 7/2/2025 3:59:58 PM EST |
| 30.00 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 10 | 2.02 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 7/2/2025 3:59:58 PM EST |
| 35.00 | 0.00 | 0.50 | % | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 7/2/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 1.75 | 0.11 | 0.00 | 0.00% | 0 | 1 | 4.25 | 0.00 | 0.00 | 0.00 | 12/24/2024 | 7/2/2025 3:59:58 PM EST |
| 12.00 | 0.00 | 0.50 | 0.18 | 0.00 | 0.00% | 0 | 3 | 1.92 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 7/2/2025 3:59:58 PM EST |
| 13.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 5 | 1.64 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 7/2/2025 3:59:58 PM EST |
| 14.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 570 | 0.99 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/2/2025 3:59:58 PM EST |
| 15.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 467 | 1.10 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/2/2025 3:59:58 PM EST |
| 16.00 | 0.00 | 0.15 | 0.13 | 0.00 | 0.00% | 0 | 95 | 0.51 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/2/2025 3:59:58 PM EST |
| 17.00 | 0.00 | 0.25 | 0.14 | -0.12 | -46.16% | 1 | 4,398 | 0.39 | -0.05 | 0.41 | 0.00 | 7/2/2025 | 7/2/2025 3:59:58 PM EST |
| 18.00 | 0.40 | 0.55 | 0.45 | 0.00 | 0.00% | 0 | 126 | 0.27 | -0.52 | 0.47 | -0.01 | 7/1/2025 | 7/2/2025 3:59:58 PM EST |
| 19.00 | 1.05 | 1.40 | 1.70 | 0.00 | 0.00% | 0 | 20 | 0.42 | -0.87 | 0.21 | 0.00 | 6/13/2025 | 7/2/2025 3:59:58 PM EST |
| 20.00 | 1.65 | 3.30 | 2.32 | 0.00 | 0.00% | 0 | 83 | 1.29 | -0.98 | 0.04 | 0.00 | 6/30/2025 | 7/2/2025 3:59:58 PM EST |
| 21.00 | 2.65 | 4.50 | 1.80 | 0.00 | 0.00% | 0 | 1 | 1.62 | -1.00 | 0.00 | 0.00 | 3/18/2025 | 7/2/2025 3:59:58 PM EST |
| 22.00 | 3.60 | 5.50 | 4.92 | 0.00 | 0.00% | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 2/3/2025 | 7/2/2025 3:59:58 PM EST |
| 23.00 | 3.40 | 7.00 | 4.80 | 0.00 | 0.00% | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 2/4/2025 | 7/2/2025 3:59:58 PM EST |
| 24.00 | 4.50 | 7.60 | 4.90 | 0.00 | 0.00% | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 2/18/2025 | 7/2/2025 3:59:58 PM EST |
| 25.00 | 6.60 | 8.50 | 5.10 | 0.00 | 0.00% | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 7/2/2025 3:59:58 PM EST |
| 26.00 | 6.40 | 9.90 | 6.70 | 0.00 | 0.00% | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 2/24/2025 | 7/2/2025 3:59:58 PM EST |
| 27.00 | 8.70 | 10.50 | 7.30 | 0.00 | 0.00% | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 3/14/2025 | 7/2/2025 3:59:58 PM EST |
| 28.00 | 9.60 | 11.60 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/2/2025 3:59:58 PM EST | |||
| 29.00 | 10.60 | 12.90 | % | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 7/2/2025 3:59:58 PM EST | |||
| 30.00 | 11.60 | 13.80 | 11.60 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/31/2025 | 7/2/2025 3:59:58 PM EST |
| 35.00 | 16.50 | 18.70 | % | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 7/2/2025 3:59:58 PM EST |