Dark

Check out our Dark Pool Levels

ZTO
ZTO Express (Cayman) Inc.
stock NYSE ADR

Market Open

Aug 17, 2026 11:37:40 AM EDT

22.85USD-0.218%(-0.05)407,951

22.84Bid 22.86Ask 0.02Spread

Pre-market

0.00USD-100.000%(-22.90)0

After-hours

Aug 13, 2026 4:10:30 PM EDT

22.92USD-0.044%(-0.01)0

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Aug 21, 2026 Sep 18, 2026 Oct 16, 2026 Dec 18, 2026 Jan 15, 2027

ITM/OTM for Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
2,233	9,187	10,264	5,391

ZTO Jan 15, 2027 Exp. - Volume by Strike

Puts

Calls

ZTO Jan 15, 2027 Exp. - Open Interest by Strike

Puts

Calls

ZTO Jan 15, 2027 Exp. - Max Pain @ $25.00

Puts

Calls

ZTO Jan 15, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
35 C	0.10	-33.33%	1	29	08-13	ZTO270115C00035000
33 C	0.25	0%	1	0	06-17	ZTO270115C00033000
32 C	0.15	-25.00%	4	447	08-14	ZTO270115C00032000
31 C	0.60	0%	1	1	07-20	ZTO270115C00031000
30 C	0.30	-53.85%	1	100	08-13	ZTO270115C00030000
29 C	0.37	-7.50%	1	3	08-14	ZTO270115C00029000
28 C	0.45	-40.00%	8	20	08-14	ZTO270115C00028000
27 C	1.25	+13.64%	10	142	08-03	ZTO270115C00027000
26 C	0.87	-30.40%	1	2	08-14	ZTO270115C00026000
25 C	1.70	-8.11%	6	8,439	07-31	ZTO270115C00025000
24 C	1.19	-35.68%	1	2	06-26	ZTO270115C00024000
23 C	2.14	-27.70%	2	2	05-26	ZTO270115C00023000
22 C	2.70	-7.85%	1	1,458	06-16	ZTO270115C00022000
21 C	2.55	-22.73%	1	0	06-18	ZTO270115C00021000
20 C	4.58	-13.58%	4	322	07-27	ZTO270115C00020000
19 C	4.50	0%	1	1	06-16	ZTO270115C00019000
18 C	0	0%	0			ZTO270115C00018000
17 C	6.00	-20.53%	1	57	06-22	ZTO270115C00017000
15 C	8.04	-20.87%	8	147	05-22	ZTO270115C00015000
13 C	9.60	+57.89%	1	1	06-22	ZTO270115C00013000
10 C	14.65	+21.27%	2	1	07-15	ZTO270115C00010000
5 C	18.10	-2.84%	2	76	06-15	ZTO270115C00005000
3 C	22.09	+2.27%	14	170	04-13	ZTO270115C00003000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
35 P	11.91	0%	2	0	03-17	ZTO270115P00035000
33 P	9.00	0%	2	1	07-15	ZTO270115P00033000
32 P	8.74	-4.48%	2	1,537	03-26	ZTO270115P00032000
31 P	0	0%	0			ZTO270115P00031000
30 P	6.50	-15.58%	1	568	02-17	ZTO270115P00030000
29 P	0	0%	0			ZTO270115P00029000
28 P	0	0%	0			ZTO270115P00028000
27 P	4.70	-4.08%	3	66	02-27	ZTO270115P00027000
26 P	0	0%	0			ZTO270115P00026000
25 P	3.27	+2.19%	2,000	8,092	04-10	ZTO270115P00025000
24 P	0	0%	0			ZTO270115P00024000
23 P	0	0%	0			ZTO270115P00023000
22 P	1.20	+9.09%	1	30	08-06	ZTO270115P00022000
21 P	1.00	0.00%	1	88	07-29	ZTO270115P00021000
20 P	0.70	-6.67%	100	279	08-06	ZTO270115P00020000
19 P	0.55	0%	1	1	07-24	ZTO270115P00019000
18 P	0.40	-46.67%	1	4	08-06	ZTO270115P00018000
17 P	0.30	0.00%	1	4,439	08-12	ZTO270115P00017000
15 P	0.10	-50.00%	2	337	08-14	ZTO270115P00015000
13 P	0.25	-37.50%	5	210	03-16	ZTO270115P00013000
10 P	0.20	0%	3	3	05-14	ZTO270115P00010000
5 P	0	0%	0			ZTO270115P00005000
3 P	0	0%	0			ZTO270115P00003000

Share