Cboe Global Markets

ZTO - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

ZTO Express (Cayman) Inc (ADR) (zto)

2025-08-26 15:59:58 ET (Delayed)
Bid: 
19
Ask: 
20.01
Vol: 
1,945,853
Last: 
19.17
Change: 
+0.23 (+1.2144%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 September
 
Options Chain
Total Records: 6
Calls
(EXPR: Fri Sep 19 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ZTO 17.000
2.08
+0
1.9
2.35
0
0
0.9261
0.0831
4
ZTO 18.000
1.46
+0.235
1.35
1.5
2
0.33
0.7912
0.1727
14
ZTO 19.000
0.85
+0.175
0.7
0.85
2
0.33
0.5743
0.2309
37
ZTO 20.000
0.4
+0.05
0.4
0.45
40
0.37
0.3555
0.2104
554
ZTO 21.000
0.2
+0
0.1
0.25
0
0.36
0.1975
0.1493
1457
ZTO 22.000
0.07
-0.005
0
0.1
27
0.34
0.1035
0.092
17
Fri Sep 19 2025
Strike
ZTO 17.000
ZTO 18.000
ZTO 19.000
ZTO 20.000
ZTO 21.000
ZTO 22.000
Puts
(EXPR: Fri Sep 19 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ZTO 17.000
0.07
+0
0
0.15
0
0.37
-0.0751
0.0839
34
ZTO 18.000
0.2
+0
0.2
0.3
0
0.37
-0.2115
0.1748
47
ZTO 19.000
0.6
+0
0.5
0.65
0
0.35
-0.4314
0.2346
199
ZTO 20.000
1.15
+0
1.1
1.25
0
0.36
-0.6542
0.2155
147
ZTO 21.000
2
+0
1.9
2.05
0
0.38
-0.8164
0.1551
500
ZTO 22.000
2.55
+0
2.8
2.95
0
0.39
-0.9152
0.1008
212
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.