Options Chain for ZTO EXPRESS CAYMAN INC SPONSORED ADS A (ZTO) - $21.61 as of 4/29/2024 2:42:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 8.10 | 10.60 | % | 0 | 0 | 3.70 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:38 PM EST | |||
| 14.00 | 7.10 | 9.00 | % | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:38 PM EST | |||
| 15.00 | 6.00 | 8.60 | % | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:38 PM EST | |||
| 16.00 | 5.10 | 7.40 | % | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:38 PM EST | |||
| 17.00 | 4.10 | 6.60 | % | 0 | 0 | 2.39 | 1.00 | 0.01 | 0.00 | 4/29/2024 1:58:38 PM EST | |||
| 18.00 | 3.10 | 6.00 | 2.45 | 0.00 | 0.00% | 0 | 4 | 2.35 | 0.98 | 0.03 | 0.00 | 4/23/2024 | 4/29/2024 1:58:38 PM EST |
| 19.00 | 2.35 | 4.50 | 0.97 | 0.00 | 0.00% | 0 | 3 | 1.77 | 0.92 | 0.08 | -0.01 | 4/17/2024 | 4/29/2024 1:58:38 PM EST |
| 20.00 | 1.55 | 1.70 | 1.60 | +0.80 | +100.00% | 8 | 17 | 0.39 | 0.80 | 0.15 | -0.02 | 4/29/2024 | 4/29/2024 1:58:38 PM EST |
| 21.00 | 0.90 | 1.00 | 0.95 | -0.35 | -26.93% | 25 | 66 | 0.38 | 0.61 | 0.21 | -0.02 | 4/29/2024 | 4/29/2024 1:58:38 PM EST |
| 22.00 | 0.45 | 0.50 | 0.50 | -0.10 | -16.67% | 82 | 382 | 0.37 | 0.39 | 0.22 | -0.02 | 4/29/2024 | 4/29/2024 1:58:38 PM EST |
| 23.00 | 0.15 | 0.25 | 0.28 | 0.00 | 0.00% | 0 | 36 | 0.37 | 0.21 | 0.16 | -0.01 | 4/26/2024 | 4/29/2024 1:58:38 PM EST |
| 24.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 8 | 97 | 0.40 | 0.09 | 0.09 | -0.01 | 4/29/2024 | 4/29/2024 1:58:38 PM EST |
| 25.00 | 0.00 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 11 | 0.50 | 0.03 | 0.04 | 0.00 | 4/24/2024 | 4/29/2024 1:58:38 PM EST |
| 26.00 | 0.00 | 0.10 | 0.12 | 0.00 | 0.00% | 0 | 7 | 0.60 | 0.01 | 0.01 | 0.00 | 4/3/2024 | 4/29/2024 1:58:38 PM EST |
| 27.00 | 0.00 | 0.50 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:38 PM EST | |||
| 28.00 | 0.00 | 0.50 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:38 PM EST | |||
| 29.00 | 0.00 | 0.50 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:38 PM 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 | 2.03 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:38 PM EST | |||
| 14.00 | 0.00 | 0.50 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:38 PM EST | |||
| 15.00 | 0.00 | 0.50 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:38 PM EST | |||
| 16.00 | 0.00 | 0.50 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:38 PM EST | |||
| 17.00 | 0.00 | 0.15 | 0.13 | 0.00 | 0.00% | 0 | 10 | 0.80 | 0.00 | 0.01 | 0.00 | 4/17/2024 | 4/29/2024 1:58:38 PM EST |
| 18.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 12 | 0.58 | -0.02 | 0.03 | 0.00 | 4/24/2024 | 4/29/2024 1:58:38 PM EST |
| 19.00 | 0.05 | 0.10 | 0.05 | -0.25 | -83.34% | 1 | 37 | 0.40 | -0.08 | 0.08 | -0.01 | 4/29/2024 | 4/29/2024 1:58:38 PM EST |
| 20.00 | 0.20 | 0.30 | 0.35 | 0.00 | 0.00% | 0 | 2,424 | 0.38 | -0.20 | 0.15 | -0.02 | 4/24/2024 | 4/29/2024 1:58:38 PM EST |
| 21.00 | 0.50 | 0.60 | 1.90 | 0.00 | 0.00% | 0 | 2,901 | 0.37 | -0.39 | 0.21 | -0.02 | 4/16/2024 | 4/29/2024 1:58:38 PM EST |
| 22.00 | 1.00 | 1.15 | 1.05 | -0.74 | -41.35% | 6 | 37 | 0.38 | -0.61 | 0.22 | -0.02 | 4/29/2024 | 4/29/2024 1:58:38 PM EST |
| 23.00 | 1.75 | 3.80 | 1.75 | 0.00 | 0.00% | 0 | 0 | 0.42 | -0.79 | 0.16 | -0.01 | 3/20/2024 | 4/29/2024 1:58:38 PM EST |
| 24.00 | 2.55 | 4.50 | 2.25 | 0.00 | 0.00% | 0 | 0 | 1.52 | -0.91 | 0.09 | -0.01 | 3/20/2024 | 4/29/2024 1:58:38 PM EST |
| 25.00 | 3.50 | 6.00 | % | 0 | 0 | 1.95 | -0.97 | 0.04 | 0.00 | 4/29/2024 1:58:38 PM EST | |||
| 26.00 | 4.50 | 7.00 | % | 0 | 0 | 2.09 | -0.99 | 0.01 | 0.00 | 4/29/2024 1:58:38 PM EST | |||
| 27.00 | 5.50 | 8.00 | % | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:38 PM EST | |||
| 28.00 | 6.50 | 9.00 | % | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:38 PM EST | |||
| 29.00 | 7.50 | 10.00 | % | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:38 PM EST |