Options Chain for BAOZUN INC SPONSORED ADR (BZUN) - $2.68 as of 2/2/2026 10:16:34 AM 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 | 0.05 | 0.75 | 0.40 | 0.34 | 0.00 | 0.00% | 0.16 | 0 | 46 | 2.91 | 0.64 | 0.60 | -0.01 | 1/29/2026 | 2/2/2026 9:59:04 AM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.92 | 0.01 | 0.04 | 0.00 | 1/12/2026 | 2/2/2026 9:59:04 AM EST |
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 6.34 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:04 AM 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 | 0.20 | 0.10 | % | 0.04 | 0 | 0 | 1.21 | -0.36 | 0.60 | -0.01 | 2/2/2026 9:59:04 AM EST | |||
| 5.00 | 1.90 | 2.65 | 2.28 | 1.70 | 0.00 | 0.00% | 0.46 | 0 | 0 | 3.50 | -0.99 | 0.04 | 0.00 | 1/15/2026 | 2/2/2026 9:59:04 AM EST |
| 7.50 | 4.20 | 5.40 | 4.80 | % | 0.64 | 0 | 0 | 5.62 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:04 AM EST |