Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Quote for ZTO (ZTO EXPRESS CAYMAN)

Enter Symbol: Register to see the Volatility Skew instead of the Strike Pegger
 ZTO  OPTION CHAIN   STRIKE PEGGER   TRADE FINDER 

 LAST

29.52 

 ZTO EXPRESS CAYMAN       CHANGE

-0.23 

 HIGH 29.70   LOW 29.29   DIVIDEND DATE  
 OPEN 29.65   CLOSE 29.75   DIVIDEND AMOUNT 0.00 
 BID 0.00   ASK 0.00   YIELD 0.00 
 VOLUME 3,317,413   SPLIT DATE     DATE/TIME: 2021-01-15 
 OPTION VOLUME 883   IMPLIED VOLATILITY 0.39   HISTORICAL VOL  0.40 
Data used in the screeners below are delayed from December 23, 2020.   You must subscribe to get the latest data.
Covered Calls   more... 
Stock Stock Price   Symbol Expiry Strike Premium Time Value % of Stock   IVol  Months
 ZTO  28.25    ZTO  Jan 21 '22  26.71  5.62  4.08  14.44%    0.42  12
 ZTO  28.25    ZTO  Jan 20 '23  28.00  6.90  6.65  23.54%    0.42  24
 ZTO  28.25    ZTO  Jan 20 '23  30.00  6.10  6.10  21.59%    0.42  24
 ZTO  28.25    ZTO  Jul 16 '21  27.00  4.05  2.80  9.91%    0.41  6
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 ZTO  Jan 21 '22  26.71   C  5.62    ZTO  Jan 21 '22  26.71   P  3.80    9.42  1.54
 ZTO  Jan 20 '23  28.00   C  6.90    ZTO  Jan 20 '23  28.00   P  6.20    13.10  0.25
 ZTO  Jul 16 '21  27.00   C  4.05    ZTO  Jul 16 '21  27.00   P  2.70    6.75  1.25
 ZTO  Jul 16 '21  28.00   C  3.49    ZTO  Jul 16 '21  28.00   P  3.25    6.74  0.25
Bull Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 ZTO  Apr 16 '21  30.00   P  3.50    ZTO  Apr 16 '21  29.00   P  2.88    0.62  1.00
 ZTO  Jul 16 '21  29.00   P  3.80    ZTO  Jul 16 '21  27.00   P  2.70    1.10  2.00
 ZTO  Apr 16 '21  30.00   P  3.50    ZTO  Apr 16 '21  28.00   P  2.33    1.17  2.00
 ZTO  Apr 16 '21  29.00   P  2.88    ZTO  Apr 16 '21  28.00   P  2.33    0.55  1.00
Bear Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 ZTO  Jan 15 '21  26.71   C  2.00    ZTO  Jan 15 '21  29.71   C  0.38    1.62  3.00
 ZTO  Jan 15 '21  26.71   C  2.00    ZTO  Jan 15 '21  28.00   C  1.07    0.93  1.29
 ZTO  Feb 19 '21  28.00   C  1.81    ZTO  Feb 19 '21  29.00   C  1.25    0.56  1.00
 ZTO  Feb 19 '21  28.00   C  1.81    ZTO  Feb 19 '21  30.00   C  0.90    0.91  2.00
Bull Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 ZTO  Feb 19 '21  28.00   C  1.81    ZTO  Feb 19 '21  27.00   C  2.30    -0.49  1.00
 ZTO  Apr 16 '21  28.00   C  2.62    ZTO  Apr 16 '21  27.00   C  3.10    -0.48  1.00
 ZTO  Apr 16 '21  30.00   C  1.80    ZTO  Apr 16 '21  27.00   C  3.10    -1.30  3.00
 ZTO  Apr 16 '21  29.00   C  2.17    ZTO  Apr 16 '21  27.00   C  3.10    -0.93  2.00
Bear Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 ZTO  Jan 15 '21  26.71   P  0.40    ZTO  Jan 15 '21  29.71   P  1.82    -1.42  3.00
 ZTO  Jan 15 '21  26.71   P  0.40    ZTO  Jan 15 '21  28.00   P  0.80    -0.40  1.29
 ZTO  Jan 20 '23  28.00   P  6.20    ZTO  Jan 20 '23  30.00   P  6.98    -0.78  2.00
 ZTO  Feb 19 '21  28.00   P  1.55    ZTO  Feb 19 '21  30.00   P  2.65    -1.10  2.00
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 ZTO  Apr 16 '21  29.00   C  2.17    ZTO  Jul 16 '21  29.00   C  2.95    -0.78  3
 ZTO  Apr 16 '21  28.00   C  2.62    ZTO  Jul 16 '21  28.00   C  3.49    -0.87  3
 ZTO  Apr 16 '21  30.00   C  1.80    ZTO  Jul 16 '21  30.00   C  2.67    -0.87  3
 ZTO  Apr 16 '21  27.00   C  3.10    ZTO  Jul 16 '21  27.00   C  4.05    -0.95  3
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 ZTO  Jul 16 '21  30.00   P  4.35    ZTO  Jan 20 '23  30.00   P  6.98    -2.63  18
 ZTO  Apr 16 '21  30.00   P  3.50    ZTO  Jan 20 '23  30.00   P  6.98    -3.48  21
 ZTO  Apr 16 '21  27.00   P  1.90    ZTO  Jul 16 '21  27.00   P  2.70    -0.80  3
 ZTO  Jul 16 '21  28.00   P  3.25    ZTO  Jan 20 '23  28.00   P  6.20    -2.95  18
Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.