Options Chain for KANZHUN LIMITED SPONSORED ADS (BZ) - $23.47 as of 10/3/2025 9:00:40 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 | 20.30 | 23.00 | 21.65 | 20.89 | % | 8.66 | 8 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 3:59:49 PM EST | |
| 5.00 | 18.20 | 20.50 | 19.35 | % | 3.87 | 0 | 0 | 5.56 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:49 PM EST | |||
| 7.50 | 15.30 | 18.00 | 16.65 | 10.50 | 0.00 | 0.00% | 2.22 | 0 | 10 | 4.04 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 10/3/2025 3:59:49 PM EST |
| 10.00 | 12.80 | 15.50 | 14.15 | 12.85 | 0.00 | 0.00% | 1.42 | 0 | 1 | 3.12 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 10/3/2025 3:59:49 PM EST |
| 12.50 | 10.30 | 13.00 | 11.65 | 10.25 | 0.00 | 0.00% | 0.93 | 0 | 36 | 2.47 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 10/3/2025 3:59:49 PM EST |
| 15.00 | 8.10 | 10.50 | 9.30 | 7.95 | 0.00 | 0.00% | 0.62 | 0 | 48 | 1.95 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 10/3/2025 3:59:49 PM EST |
| 17.50 | 5.90 | 7.60 | 6.75 | 6.99 | 0.00 | 0.00% | 0.39 | 0 | 573 | 1.51 | 0.97 | 0.02 | 0.00 | 9/12/2025 | 10/3/2025 3:59:49 PM EST |
| 20.00 | 3.60 | 3.90 | 3.75 | 3.60 | 0.00 | 0.00% | 0.19 | 0 | 269 | 0.52 | 0.85 | 0.06 | -0.01 | 9/30/2025 | 10/3/2025 3:59:49 PM EST |
| 22.50 | 1.95 | 2.10 | 2.03 | 2.10 | 0.00 | 0.00% | 0.09 | 0 | 108 | 0.45 | 0.63 | 0.10 | -0.01 | 10/2/2025 | 10/3/2025 3:59:49 PM EST |
| 25.00 | 0.85 | 1.00 | 0.93 | 0.90 | -0.10 | -10.00% | 0.04 | 3 | 116 | 0.45 | 0.37 | 0.10 | -0.01 | 10/3/2025 | 10/3/2025 3:59:49 PM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.50 | 0.07 | 0.04 | 0.00 | 9/30/2025 | 10/3/2025 3:59:49 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.01 | 0.01 | 0.01 | 0.00 | 10/3/2025 3:59:49 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 | 5.52 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:49 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:49 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:49 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.04 | 0 | 406 | 2.09 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 10/3/2025 3:59:49 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.03 | 0 | 180 | 1.63 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 10/3/2025 3:59:49 PM EST |
| 15.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.90 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 10/3/2025 3:59:49 PM EST |
| 17.50 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.80 | -0.03 | 0.02 | 0.00 | 8/25/2025 | 10/3/2025 3:59:49 PM EST |
| 20.00 | 0.15 | 0.55 | 0.35 | 0.37 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.60 | -0.15 | 0.06 | -0.01 | 9/23/2025 | 10/3/2025 3:59:49 PM EST |
| 22.50 | 1.00 | 1.25 | 1.13 | 1.26 | 0.00 | 0.00% | 0.05 | 0 | 110 | 0.47 | -0.37 | 0.10 | -0.01 | 10/2/2025 | 10/3/2025 3:59:49 PM EST |
| 25.00 | 2.35 | 2.55 | 2.45 | 2.54 | 0.00 | 0.00% | 0.10 | 0 | 16 | 0.43 | -0.63 | 0.10 | -0.01 | 9/24/2025 | 10/3/2025 3:59:49 PM EST |
| 30.00 | 6.00 | 7.00 | 6.50 | 5.95 | 0.00 | 0.00% | 0.22 | 0 | 10 | 0.80 | -0.93 | 0.04 | 0.00 | 9/11/2025 | 10/3/2025 3:59:49 PM EST |
| 35.00 | 11.00 | 13.10 | 12.05 | % | 0.34 | 0 | 0 | 1.50 | -0.99 | 0.01 | 0.00 | 10/3/2025 3:59:49 PM EST |