Options Chain for ZTO EXPRESS CAYMAN INC SPONSORED ADS A (ZTO) - $20.95 as of 9/6/2026 10:53:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 6.30 | 8.20 | 7.25 | % | 0.52 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 15.00 | 5.50 | 7.00 | 6.25 | 9.70 | 0.00 | 0.00% | 0.42 | 0 | 1 | 2.25 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 9/4/2026 3:59:55 PM EST |
| 16.00 | 4.60 | 5.80 | 5.20 | % | 0.33 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 17.00 | 3.60 | 4.80 | 4.20 | % | 0.25 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 18.00 | 2.60 | 3.80 | 3.20 | % | 0.18 | 0 | 2 | 1.27 | 0.98 | 0.03 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 19.00 | 0.85 | 3.80 | 2.33 | % | 0.12 | 0 | 0 | 1.72 | 0.93 | 0.09 | -0.01 | 9/4/2026 3:59:55 PM EST | |||
| 20.00 | 0.80 | 3.20 | 2.00 | 1.70 | 0.00 | 0.00% | 0.10 | 0 | 7 | 1.67 | 0.77 | 0.21 | -0.02 | 8/19/2026 | 9/4/2026 3:59:55 PM EST |
| 21.00 | 0.05 | 1.15 | 0.60 | 0.65 | 0.00 | 0.00% | 0.03 | 0 | 104 | 0.37 | 0.51 | 0.27 | -0.02 | 8/28/2026 | 9/4/2026 3:59:55 PM EST |
| 22.00 | 0.00 | 1.55 | 0.78 | 0.25 | 0.00 | 0.00% | 0.04 | 0 | 330 | 1.20 | 0.26 | 0.22 | -0.02 | 9/1/2026 | 9/4/2026 3:59:55 PM EST |
| 23.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 449 | 0.39 | 0.10 | 0.12 | -0.01 | 8/31/2026 | 9/4/2026 3:59:55 PM EST |
| 24.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 117 | 1.24 | 0.03 | 0.05 | 0.00 | 8/21/2026 | 9/4/2026 3:59:55 PM EST |
| 25.00 | 0.00 | 1.00 | 0.50 | 0.62 | 0.00 | 0.00% | 0.02 | 0 | 31 | 1.40 | 0.01 | 0.01 | 0.00 | 8/5/2026 | 9/4/2026 3:59:55 PM EST |
| 26.00 | 0.00 | 1.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 33 | 1.55 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/4/2026 3:59:55 PM EST |
| 27.00 | 0.00 | 1.00 | 0.50 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 17 | 1.68 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 9/4/2026 3:59:55 PM EST |
| 28.00 | 0.00 | 1.00 | 0.50 | 0.29 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.80 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 9/4/2026 3:59:55 PM EST |
| 29.00 | 0.00 | 1.00 | 0.50 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.92 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 9/4/2026 3:59:55 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.83 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 9/4/2026 3:59:55 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.93 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 9/4/2026 3:59:55 PM EST |
| 32.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.02 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 9/4/2026 3:59:55 PM EST |
| 33.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.11 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 9/4/2026 3:59:55 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.28 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 9/4/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 15.00 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 3 | 2.26 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 16.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 5 | 1.98 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 9/4/2026 3:59:55 PM EST |
| 17.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 2 | 1.67 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 18.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 2 | 0.67 | -0.02 | 0.03 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 19.00 | 0.00 | 1.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.18 | -0.07 | 0.09 | -0.01 | 8/19/2026 | 9/4/2026 3:59:55 PM EST |
| 20.00 | 0.00 | 0.30 | 0.15 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.43 | -0.23 | 0.21 | -0.02 | 8/25/2026 | 9/4/2026 3:59:55 PM EST |
| 21.00 | 0.00 | 1.25 | 0.63 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 65 | 0.77 | -0.49 | 0.27 | -0.02 | 9/1/2026 | 9/4/2026 3:59:55 PM EST |
| 22.00 | 0.65 | 3.10 | 1.88 | 1.10 | 0.00 | 0.00% | 0.09 | 0 | 127 | 1.54 | -0.74 | 0.22 | -0.02 | 8/24/2026 | 9/4/2026 3:59:55 PM EST |
| 23.00 | 1.65 | 3.10 | 2.38 | 2.25 | 0.00 | 0.00% | 0.10 | 0 | 2,768 | 1.14 | -0.90 | 0.12 | -0.01 | 9/3/2026 | 9/4/2026 3:59:55 PM EST |
| 24.00 | 1.75 | 4.70 | 3.23 | 1.20 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.70 | -0.97 | 0.05 | 0.00 | 8/7/2026 | 9/4/2026 3:59:55 PM EST |
| 25.00 | 3.30 | 4.70 | 4.00 | 3.30 | 0.00 | 0.00% | 0.16 | 0 | 185 | 1.20 | -0.99 | 0.01 | 0.00 | 8/19/2026 | 9/4/2026 3:59:55 PM EST |
| 26.00 | 3.00 | 6.90 | 4.95 | 1.92 | 0.00 | 0.00% | 0.19 | 0 | 3 | 2.16 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 9/4/2026 3:59:55 PM EST |
| 27.00 | 3.90 | 7.90 | 5.90 | 3.40 | 0.00 | 0.00% | 0.22 | 0 | 5 | 2.30 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 9/4/2026 3:59:55 PM EST |
| 28.00 | 4.90 | 8.90 | 6.90 | 4.73 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 9/4/2026 3:59:55 PM EST |
| 29.00 | 5.90 | 9.90 | 7.90 | % | 0.27 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 30.00 | 7.00 | 10.90 | 8.95 | % | 0.30 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 31.00 | 8.00 | 11.90 | 9.95 | % | 0.32 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 32.00 | 8.90 | 12.90 | 10.90 | % | 0.34 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 33.00 | 10.00 | 13.90 | 11.95 | % | 0.36 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 35.00 | 12.00 | 15.90 | 13.95 | % | 0.40 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST |