Options Chain for BAOZUN INC SPONSORED ADR (BZUN) - $3.74 as of 10/8/2025 3:51:02 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 | 1.20 | 1.55 | 1.38 | 1.25 | -0.36 | -22.36% | 0.55 | 21 | 4,374 | 2.46 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:50 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4,014 | 1.45 | 0.01 | 0.06 | 0.00 | 10/7/2025 | 10/8/2025 2:58:50 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 380 | 2.72 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 2:58:50 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 | 0.05 | 0.03 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 302 | 2.08 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 10/8/2025 2:58:50 PM EST |
| 5.00 | 1.15 | 1.25 | 1.20 | 1.01 | 0.00 | 0.00% | 0.24 | 0 | 1,461 | 1.55 | -0.99 | 0.06 | 0.00 | 9/29/2025 | 10/8/2025 2:58:50 PM EST |
| 7.50 | 3.60 | 3.80 | 3.70 | % | 0.49 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:50 PM EST |