Options Chain for MINISO GROUP HLDG LTD SPONSORED ADS (MNSO) - $21.85 as of 10/3/2025 3:08:55 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 18.50 | 21.20 | 19.85 | 22.05 | 0.00 | 0.00% | 7.94 | 0 | 0 | 9.70 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 10/3/2025 4:00:02 PM EST |
| 5.00 | 16.10 | 18.70 | 17.40 | 13.70 | 0.00 | 0.00% | 3.48 | 0 | 0 | 5.28 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 10/3/2025 4:00:02 PM EST |
| 7.50 | 13.60 | 16.30 | 14.95 | 11.66 | 0.00 | 0.00% | 1.99 | 0 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 10/3/2025 4:00:02 PM EST |
| 10.00 | 11.10 | 13.80 | 12.45 | 14.50 | 0.00 | 0.00% | 1.24 | 0 | 1 | 2.98 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 10/3/2025 4:00:02 PM EST |
| 12.50 | 8.60 | 11.30 | 9.95 | 12.94 | 0.00 | 0.00% | 0.80 | 0 | 4 | 2.31 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 10/3/2025 4:00:02 PM EST |
| 15.00 | 6.50 | 8.90 | 7.70 | 10.38 | 0.00 | 0.00% | 0.51 | 0 | 12 | 1.83 | 0.99 | 0.01 | 0.00 | 9/19/2025 | 10/3/2025 4:00:02 PM EST |
| 17.50 | 4.40 | 4.60 | 4.50 | 4.60 | 0.00 | 0.00% | 0.26 | 0 | 162 | 0.49 | 0.91 | 0.04 | -0.01 | 10/2/2025 | 10/3/2025 4:00:02 PM EST |
| 20.00 | 2.30 | 2.65 | 2.48 | 2.70 | 0.00 | 0.00% | 0.12 | 0 | 363 | 0.47 | 0.71 | 0.09 | -0.02 | 10/2/2025 | 10/3/2025 4:00:02 PM EST |
| 22.50 | 1.20 | 1.40 | 1.30 | 1.30 | -0.45 | -25.72% | 0.06 | 2 | 920 | 0.51 | 0.47 | 0.10 | -0.02 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 25.00 | 0.60 | 0.70 | 0.65 | 0.65 | +0.08 | +14.04% | 0.03 | 10 | 473 | 0.54 | 0.27 | 0.08 | -0.01 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 30.00 | 0.05 | 0.20 | 0.13 | 0.10 | -0.28 | -73.69% | 0.00 | 5 | 572 | 0.54 | 0.06 | 0.03 | -0.01 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 35.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 39 | 1.02 | 0.01 | 0.01 | 0.00 | 9/10/2025 | 10/3/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 5.44 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:02 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:02 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 9 | 1.43 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 10/3/2025 4:00:02 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:02 PM EST | |||
| 12.50 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 383 | 1.10 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 10/3/2025 4:00:02 PM EST |
| 15.00 | 0.00 | 0.40 | 0.20 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 277 | 0.92 | -0.01 | 0.01 | 0.00 | 9/29/2025 | 10/3/2025 4:00:02 PM EST |
| 17.50 | 0.00 | 0.25 | 0.13 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 409 | 0.54 | -0.09 | 0.04 | -0.01 | 9/29/2025 | 10/3/2025 4:00:02 PM EST |
| 20.00 | 0.70 | 0.80 | 0.75 | 0.75 | +0.05 | +7.15% | 0.04 | 11 | 462 | 0.48 | -0.29 | 0.09 | -0.02 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 22.50 | 1.90 | 2.15 | 2.03 | 1.90 | 0.00 | 0.00% | 0.09 | 0 | 97 | 0.51 | -0.53 | 0.10 | -0.02 | 10/2/2025 | 10/3/2025 4:00:02 PM EST |
| 25.00 | 3.70 | 4.00 | 3.85 | 3.19 | 0.00 | 0.00% | 0.15 | 0 | 87 | 0.52 | -0.73 | 0.08 | -0.01 | 10/1/2025 | 10/3/2025 4:00:02 PM EST |
| 30.00 | 7.80 | 8.60 | 8.20 | 5.70 | 0.00 | 0.00% | 0.27 | 0 | 13 | 0.74 | -0.94 | 0.03 | -0.01 | 8/25/2025 | 10/3/2025 4:00:02 PM EST |
| 35.00 | 12.70 | 15.20 | 13.95 | % | 0.40 | 0 | 0 | 1.66 | -0.99 | 0.01 | 0.00 | 10/3/2025 4:00:02 PM EST |