Options Chain for KANZHUN LIMITED SPONSORED ADS (BZ) - $14.80 as of 10/1/2026 5:02:31 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 | 11.10 | 14.50 | 12.80 | 11.20 | 0.00 | 0.00% | 5.12 | 0 | 0 | 9.63 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 10/1/2026 4:00:01 PM EST |
| 5.00 | 9.00 | 11.40 | 10.20 | % | 2.04 | 0 | 0 | 4.00 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:01 PM EST | |||
| 7.50 | 6.60 | 8.30 | 7.45 | % | 0.99 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:01 PM EST | |||
| 10.00 | 4.30 | 5.50 | 4.90 | % | 0.49 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:01 PM EST | |||
| 12.50 | 2.00 | 2.90 | 2.45 | % | 0.20 | 0 | 0 | 0.64 | 0.92 | 0.07 | 0.00 | 10/1/2026 4:00:01 PM EST | |||
| 15.00 | 0.70 | 0.90 | 0.80 | 0.75 | +0.03 | +4.17% | 0.05 | 9 | 622 | 0.35 | 0.54 | 0.20 | -0.01 | 10/1/2026 | 10/1/2026 4:00:01 PM EST |
| 17.50 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 445 | 0.41 | 0.14 | 0.11 | 0.00 | 9/28/2026 | 10/1/2026 4:00:01 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.58 | 0.02 | 0.02 | 0.00 | 10/1/2026 4:00:01 PM EST | |||
| 22.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:01 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:01 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:01 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 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.49 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/1/2026 4:00:01 PM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:01 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:01 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:01 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.85 | -0.08 | 0.07 | 0.00 | 9/21/2026 | 10/1/2026 4:00:01 PM EST |
| 15.00 | 0.65 | 0.90 | 0.78 | 1.11 | 0.00 | 0.00% | 0.05 | 0 | 109 | 0.36 | -0.46 | 0.20 | -0.01 | 9/30/2026 | 10/1/2026 4:00:01 PM EST |
| 17.50 | 2.20 | 2.70 | 2.45 | 3.60 | 0.00 | 0.00% | 0.14 | 0 | 33 | 0.44 | -0.86 | 0.11 | 0.00 | 9/21/2026 | 10/1/2026 4:00:01 PM EST |
| 20.00 | 4.50 | 5.20 | 4.85 | % | 0.24 | 0 | 0 | 0.62 | -0.98 | 0.02 | 0.00 | 10/1/2026 4:00:01 PM EST | |||
| 22.50 | 7.10 | 8.10 | 7.60 | % | 0.34 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:01 PM EST | |||
| 25.00 | 9.10 | 11.40 | 10.25 | % | 0.41 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:01 PM EST | |||
| 30.00 | 14.00 | 16.40 | 15.20 | % | 0.51 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:01 PM EST |