Options Chain for BAOZUN INC SPONSORED ADR (BZUN) - $2.76 as of 5/8/2026 4:05:46 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 | 0.10 | 0.60 | 0.35 | 0.25 | -0.04 | -13.80% | 0.14 | 100 | 458 | 1.76 | 0.69 | 0.47 | -0.02 | 5/8/2026 | 5/8/2026 3:59:25 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 170 | 2.98 | 0.02 | 0.07 | 0.00 | 4/21/2026 | 5/8/2026 3:59:25 PM EST |
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 9.97 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:25 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 | 0.25 | 0.00 | 0.00% | 0.15 | 0 | 1 | 6.19 | -0.31 | 0.47 | -0.02 | 5/4/2026 | 5/8/2026 3:59:25 PM EST |
| 5.00 | 1.85 | 2.60 | 2.23 | 2.50 | 0.00 | 0.00% | 0.45 | 0 | 7 | 5.63 | -0.98 | 0.07 | 0.00 | 4/9/2026 | 5/8/2026 3:59:25 PM EST |
| 7.50 | 4.10 | 5.30 | 4.70 | % | 0.63 | 0 | 0 | 8.67 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:25 PM EST |