Options Chain for KANZHUN LIMITED SPONSORED ADS (BZ) - $22.10 as of 11/28/2025 8:50:49 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 | 18.40 | 21.50 | 19.95 | 21.76 | 0.00 | 0.00% | 7.98 | 0 | 1 | 9.23 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 11/28/2025 12:59:52 PM EST |
| 5.00 | 15.90 | 19.00 | 17.45 | 12.84 | 0.00 | 0.00% | 3.49 | 0 | 0 | 5.18 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 11/28/2025 12:59:52 PM EST |
| 7.50 | 13.40 | 16.50 | 14.95 | % | 1.99 | 0 | 0 | 3.75 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:52 PM EST | |||
| 10.00 | 11.00 | 13.70 | 12.35 | 8.87 | 0.00 | 0.00% | 1.23 | 0 | 1 | 2.67 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 11/28/2025 12:59:52 PM EST |
| 12.50 | 9.00 | 10.40 | 9.70 | 6.15 | 0.00 | 0.00% | 0.78 | 0 | 1 | 1.57 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 11/28/2025 12:59:52 PM EST |
| 15.00 | 6.50 | 7.90 | 7.20 | 9.50 | 0.00 | 0.00% | 0.48 | 0 | 10 | 1.18 | 0.99 | 0.00 | 0.00 | 9/3/2025 | 11/28/2025 12:59:52 PM EST |
| 17.50 | 4.00 | 5.40 | 4.70 | 3.76 | 0.00 | 0.00% | 0.27 | 0 | 20 | 0.84 | 0.95 | 0.03 | 0.00 | 11/14/2025 | 11/28/2025 12:59:52 PM EST |
| 20.00 | 2.00 | 3.20 | 2.60 | 2.50 | 0.00 | 0.00% | 0.13 | 0 | 80 | 0.63 | 0.78 | 0.09 | -0.01 | 11/26/2025 | 11/28/2025 12:59:52 PM EST |
| 22.50 | 0.70 | 1.45 | 1.08 | 1.05 | 0.00 | 0.00% | 0.05 | 0 | 105 | 0.39 | 0.48 | 0.13 | -0.01 | 11/26/2025 | 11/28/2025 12:59:52 PM EST |
| 25.00 | 0.20 | 0.60 | 0.40 | 0.30 | -0.05 | -14.29% | 0.02 | 4 | 8,230 | 0.40 | 0.21 | 0.09 | -0.01 | 11/28/2025 | 11/28/2025 12:59:52 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 2,649 | 0.87 | 0.02 | 0.01 | 0.00 | 11/18/2025 | 11/28/2025 12:59:52 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.12 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 11/28/2025 12:59:52 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 | 5.46 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:52 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:52 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:52 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 6 | 2.01 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 11/28/2025 12:59:52 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | 0.49 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.55 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 11/28/2025 12:59:52 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.34 | 0.00 | 0.00% | 0.03 | 0 | 5 | 1.17 | -0.01 | 0.00 | 0.00 | 8/19/2025 | 11/28/2025 12:59:52 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.83 | -0.05 | 0.03 | 0.00 | 11/21/2025 | 11/28/2025 12:59:52 PM EST |
| 20.00 | 0.15 | 0.80 | 0.48 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 876 | 0.40 | -0.22 | 0.09 | -0.01 | 11/26/2025 | 11/28/2025 12:59:52 PM EST |
| 22.50 | 1.15 | 1.70 | 1.43 | 2.67 | 0.00 | 0.00% | 0.06 | 0 | 40 | 0.38 | -0.52 | 0.13 | -0.01 | 11/20/2025 | 11/28/2025 12:59:52 PM EST |
| 25.00 | 2.60 | 3.70 | 3.15 | 2.85 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.58 | -0.79 | 0.09 | -0.01 | 10/9/2025 | 11/28/2025 12:59:52 PM EST |
| 30.00 | 7.20 | 8.70 | 7.95 | 6.15 | 0.00 | 0.00% | 0.27 | 0 | 4 | 0.93 | -0.98 | 0.01 | 0.00 | 10/6/2025 | 11/28/2025 12:59:52 PM EST |
| 35.00 | 11.80 | 14.10 | 12.95 | % | 0.37 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:52 PM EST |