Options Chain for KANZHUN LIMITED SPONSORED ADS (BZ) - $23.77 as of 8/22/2025 7:52:34 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 | 19.00 | 22.50 | 20.75 | % | 8.30 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 5.00 | 15.90 | 20.00 | 17.95 | 12.55 | 0.00 | 0.00% | 3.59 | 0 | 0 | 5.29 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 8/22/2025 3:59:54 PM EST |
| 7.50 | 13.40 | 17.50 | 15.45 | 11.15 | 0.00 | 0.00% | 2.06 | 0 | 1 | 3.82 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 8/22/2025 3:59:54 PM EST |
| 10.00 | 12.60 | 15.10 | 13.85 | 7.75 | 0.00 | 0.00% | 1.39 | 0 | 10 | 2.88 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 8/22/2025 3:59:54 PM EST |
| 12.50 | 10.30 | 11.90 | 11.10 | 3.75 | 0.00 | 0.00% | 0.89 | 0 | 30 | 2.05 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 8/22/2025 3:59:54 PM EST |
| 15.00 | 7.30 | 10.10 | 8.70 | 5.30 | 0.00 | 0.00% | 0.58 | 0 | 2 | 1.86 | 0.98 | 0.01 | 0.00 | 8/6/2025 | 8/22/2025 3:59:54 PM EST |
| 17.50 | 4.80 | 7.70 | 6.25 | 4.70 | 0.00 | 0.00% | 0.36 | 0 | 15 | 1.44 | 0.94 | 0.03 | 0.00 | 8/12/2025 | 8/22/2025 3:59:54 PM EST |
| 20.00 | 3.20 | 3.40 | 3.30 | 3.37 | -0.03 | -0.89% | 0.16 | 1 | 9 | 0.45 | 0.79 | 0.07 | -0.01 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 22.50 | 1.55 | 1.70 | 1.63 | 1.63 | -0.42 | -20.49% | 0.07 | 18 | 3,623 | 0.41 | 0.57 | 0.11 | -0.01 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 25.00 | 0.50 | 0.70 | 0.60 | 0.57 | -0.43 | -43.00% | 0.02 | 21 | 36 | 0.38 | 0.30 | 0.10 | -0.01 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 30.00 | 0.00 | 0.80 | 0.40 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.54 | 0.05 | 0.03 | 0.00 | 8/21/2025 | 8/22/2025 3:59:54 PM EST |
| 35.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 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 | 0.95 | 0.48 | % | 0.19 | 0 | 0 | 5.66 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.95 | 0.48 | % | 0.10 | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 7.50 | 0.00 | 0.95 | 0.48 | % | 0.06 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 10.00 | 0.00 | 0.95 | 0.48 | % | 0.05 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 12.50 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.09 | 0 | 1,001 | 2.30 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 8/22/2025 3:59:54 PM EST |
| 15.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.85 | -0.02 | 0.01 | 0.00 | 8/12/2025 | 8/22/2025 3:59:54 PM EST |
| 17.50 | 0.00 | 0.95 | 0.48 | 1.22 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.92 | -0.06 | 0.03 | 0.00 | 7/15/2025 | 8/22/2025 3:59:54 PM EST |
| 20.00 | 0.35 | 0.95 | 0.65 | 0.32 | 0.00 | 0.00% | 0.03 | 0 | 22 | 0.51 | -0.21 | 0.07 | -0.01 | 8/21/2025 | 8/22/2025 3:59:54 PM EST |
| 22.50 | 1.10 | 1.35 | 1.23 | 1.19 | +0.26 | +27.96% | 0.05 | 9 | 2 | 0.39 | -0.43 | 0.11 | -0.01 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 25.00 | 2.65 | 3.40 | 3.03 | 2.30 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.46 | -0.70 | 0.10 | -0.01 | 8/21/2025 | 8/22/2025 3:59:54 PM EST |
| 30.00 | 6.60 | 9.00 | 7.80 | % | 0.26 | 0 | 0 | 1.14 | -0.95 | 0.03 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 35.00 | 11.60 | 14.20 | 12.90 | % | 0.37 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST |