ZTO · ZTO Express (Cayman) Inc. · Options Chain

Track ZTO — free

$20.61 -0.24 (-1.15%) At close · Sep 11

Rebalance outlook locked

Market Cap

$15.57B

755.69M

Options Chain

Underlying $20.61 · at close Sep 11, 2026 Options Calculator

Pull option chains with greeks and open interest through the options chain API or MCP →

Positioning

Sep 18, 2026 · 5 days to expiry · 42 contracts · mixed daily-bar sessions · Mar 18, 2026–Sep 11, 2026; 11 unknown

Put / call OI

0.50

Call-heavy positioning

Open interest

1,674

as of Sep 10, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$22.00

$1.39 above spot

ATM implied vol

117%

market's expected move

Open interest by strike

Calls Puts

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 18 5d Oct 16 33d Dec 18 96d Jan 15 124d Apr 16 215d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
—	—	—	—	$5.30	$7.60	—		—	$0.00	$0.95	—	—	—	—
Call · $14 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:55:07.583 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $14 Daily-bar session Unknown Quote as of 2026-09-11 19:59:34.385 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$5.20	$6.60	$9.70		$0.35	$0.00	$0.95	—	—	2	3
Call · $15 In the money Daily-bar session Apr 7, 2026 Quote as of 2026-09-11 19:59:45.784 UTC Last $9.70 Breakeven $24.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this call Put · $15 Daily-bar session Mar 18, 2026 Quote as of 2026-09-11 19:59:33.907 UTC Last $0.35 Breakeven $14.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 10, 2026 Model this put
—	—	—	—	$3.50	$6.40	—		$0.10	$0.00	$0.95	—	—	1	5
Call · $16 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:58:47.631 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $16 Daily-bar session Jun 29, 2026 Quote as of 2026-09-11 19:59:33.608 UTC Last $0.10 Breakeven $15.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 10, 2026 Model this put
—	—	—	—	$2.55	$5.40	—		$0.45	$0.00	$0.95	—	—	1	2
Call · $17 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:58:47.631 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $17 Daily-bar session Mar 18, 2026 Quote as of 2026-09-11 19:55:26.362 UTC Last $0.45 Breakeven $16.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 10, 2026 Model this put
2	2	151%	0.788	$2.30	$4.00	$7.90		$0.05	$0.00	$0.15	—	—	20	2
Call · $18 In the money Daily-bar session Mar 18, 2026 Quote as of 2026-09-11 19:56:49.468 UTC Last $7.90 Breakeven $25.90 Implied vol 151% Delta 0.788 ≈79% ITM Gamma 0.073 Theta -0.098 Vega 0.008 Open interest 2 OI effective date Sep 10, 2026 Model this call Put · $18 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 16:57:50.691 UTC Last $0.05 Breakeven $17.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 10, 2026 Model this put
—	—	—	—	$0.55	$2.30	—		$0.20	$0.00	$0.95	—	—	2	3
Call · $19 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:58:47.630 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $19 Daily-bar session Aug 19, 2026 Quote as of 2026-09-11 19:55:26.362 UTC Last $0.20 Breakeven $18.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 10, 2026 Model this put
7	6	117%	0.61	$0.15	$2.95	$1.70		$0.26	$0.00	$0.75	—	—	1	6
Call · $20 In the money Daily-bar session Aug 19, 2026 Quote as of 2026-09-11 19:58:51.699 UTC Last $1.70 Breakeven $21.70 Implied vol 117% Delta 0.61 ≈61% ITM Gamma 0.124 Theta -0.1 Vega 0.01 Open interest 7 OI effective date Sep 10, 2026 Model this call Put · $20 Daily-bar session Aug 25, 2026 Quote as of 2026-09-11 19:58:47.631 UTC Last $0.26 Breakeven $19.74 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 10, 2026 Model this put
Underlying $20.61
104	13	—	—	$0.00	$0.55	$0.65		$0.42	$0.00	$1.15	—	—	1	64
Call · $21 Daily-bar session Aug 28, 2026 Quote as of 2026-09-11 19:59:57.275 UTC Last $0.65 Breakeven $21.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 104 OI effective date Sep 10, 2026 Model this call Put · $21 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 19:58:59.703 UTC Last $0.42 Breakeven $20.58 Implied vol — Delta — Gamma — Theta — Vega — Open interest 64 OI effective date Sep 10, 2026 Model this put
330	3	—	—	$0.00	$0.25	$0.12		$1.10	$0.65	$1.95	—	—	5	127
Call · $22 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:55:35.014 UTC Last $0.12 Breakeven $22.12 Implied vol — Delta — Gamma — Theta — Vega — Open interest 330 OI effective date Sep 10, 2026 Model this call Put · $22 In the money Daily-bar session Aug 24, 2026 Quote as of 2026-09-11 19:58:47.631 UTC Last $1.10 Breakeven $20.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 127 OI effective date Sep 10, 2026 Model this put
449	1	—	—	$0.00	$0.10	$0.05		$2.25	$1.80	$3.20	-0.867	73.3%	3	151
Call · $23 Daily-bar session Aug 31, 2026 Quote as of 2026-09-11 13:59:54.993 UTC Last $0.05 Breakeven $23.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 449 OI effective date Sep 10, 2026 Model this call Put · $23 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-11 19:57:37.799 UTC Last $2.25 Breakeven $20.75 Implied vol 73.3% Delta -0.867 ≈87% ITM Gamma 0.111 Theta -0.033 Vega 0.006 Open interest 151 OI effective date Sep 10, 2026 Model this put
117	1	—	—	$0.00	$0.50	$0.10		$1.20	$1.65	$5.40	-0.876	97.2%	1	1
Call · $24 Daily-bar session Aug 21, 2026 Quote as of 2026-09-11 19:59:41.116 UTC Last $0.10 Breakeven $24.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 117 OI effective date Sep 10, 2026 Model this call Put · $24 In the money Daily-bar session Aug 7, 2026 Quote as of 2026-09-11 19:58:47.631 UTC Last $1.20 Breakeven $22.80 Implied vol 97.2% Delta -0.876 ≈88% ITM Gamma 0.08 Theta -0.042 Vega 0.005 Open interest 1 OI effective date Sep 10, 2026 Model this put
31	2	—	—	$0.00	$0.95	$0.62		$3.30	$2.65	$6.40	—	—	1	184
Call · $25 Daily-bar session Aug 5, 2026 Quote as of 2026-09-11 19:55:54.981 UTC Last $0.62 Breakeven $25.62 Implied vol — Delta — Gamma — Theta — Vega — Open interest 31 OI effective date Sep 10, 2026 Model this call Put · $25 In the money Daily-bar session Aug 19, 2026 Quote as of 2026-09-11 19:58:51.699 UTC Last $3.30 Breakeven $21.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 184 OI effective date Sep 10, 2026 Model this put
33	1	—	—	$0.00	$1.45	$0.08		$1.92	$3.60	$7.10	—	—	12	3
Call · $26 Daily-bar session Sep 8, 2026 Quote as of 2026-09-11 19:55:54.981 UTC Last $0.08 Breakeven $26.08 Implied vol — Delta — Gamma — Theta — Vega — Open interest 33 OI effective date Sep 10, 2026 Model this call Put · $26 In the money Daily-bar session Aug 3, 2026 Quote as of 2026-09-11 19:58:47.631 UTC Last $1.92 Breakeven $24.08 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 10, 2026 Model this put
17	15	—	—	$0.00	$0.95	$0.24		$3.40	$5.40	$7.10	—	—	23	5
Call · $27 Daily-bar session Aug 14, 2026 Quote as of 2026-09-11 19:55:54.981 UTC Last $0.24 Breakeven $27.24 Implied vol — Delta — Gamma — Theta — Vega — Open interest 17 OI effective date Sep 10, 2026 Model this call Put · $27 In the money Daily-bar session Jul 28, 2026 Quote as of 2026-09-11 19:55:05.349 UTC Last $3.40 Breakeven $23.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 10, 2026 Model this put
5	2	—	—	$0.00	$0.95	$0.29		$4.73	$5.30	$7.90	—	—	15	—
Call · $28 Daily-bar session Jul 7, 2026 Quote as of 2026-09-11 19:55:54.981 UTC Last $0.29 Breakeven $28.29 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 10, 2026 Model this call Put · $28 In the money Daily-bar session Jul 30, 2026 Quote as of 2026-09-11 19:55:26.110 UTC Last $4.73 Breakeven $23.27 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	2	—	—	$0.00	$0.95	$0.22		—	$7.40	$10.30	—	—	—	—
Call · $29 Daily-bar session Jul 7, 2026 Quote as of 2026-09-11 19:56:46.263 UTC Last $0.22 Breakeven $29.22 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 10, 2026 Model this call Put · $29 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:55:05.349 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	2	—	—	$0.00	$0.95	$0.23		—	$7.30	$11.30	—	—	—	—
Call · $30 Daily-bar session Jul 7, 2026 Quote as of 2026-09-11 19:55:54.981 UTC Last $0.23 Breakeven $30.23 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 10, 2026 Model this call Put · $30 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:55:26.110 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
3	1	—	—	$0.00	$2.15	$0.60		—	$8.30	$12.30	—	—	—	—
Call · $31 Daily-bar session May 5, 2026 Quote as of 2026-09-11 19:59:35.944 UTC Last $0.60 Breakeven $31.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 10, 2026 Model this call Put · $31 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:55:26.110 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
13	1	—	—	$0.00	$0.95	$0.05		—	$10.00	$13.30	—	—	—	—
Call · $32 Daily-bar session Jun 17, 2026 Quote as of 2026-09-11 19:59:36.308 UTC Last $0.05 Breakeven $32.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 13 OI effective date Sep 10, 2026 Model this call Put · $32 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:55:05.350 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$0.95	$0.10		—	$11.00	$14.30	—	—	—	—
Call · $33 Daily-bar session Jun 5, 2026 Quote as of 2026-09-11 19:59:36.692 UTC Last $0.10 Breakeven $33.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this call Put · $33 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:55:05.351 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$2.15	$0.10		—	$12.30	$16.30	—	—	—	—
Call · $35 Daily-bar session Jun 5, 2026 Quote as of 2026-09-11 19:59:37.494 UTC Last $0.10 Breakeven $35.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this call Put · $35 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:55:26.110 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put

About this data

Each contract's last price, day range and volume belong to the daily-bar session shown in its details; unknown means the source omitted that timestamp. Open interest has its own effective date shown separately; implied volatility and greeks are model values computed when fetched. This chain has mixed daily-bar sessions · Mar 18, 2026–Sep 11, 2026; 11 unknown. Positioning totals are shown only when every returned open-interest value has the same known effective date. Bid and ask are real-time consolidated OPRA readings.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.

Key facts CIK 1677250 CUSIP 98980A105 13F (30d) 50 filings 50 filers Visit website Investor relations