Options Chain for KANZHUN LIMITED SPONSORED ADS (BZ) - $16.65 as of 10/27/2026 8:38:56 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 | 12.40 | 15.90 | 14.15 | % | 5.66 | 0 | 0 | 9.48 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 5.00 | 9.90 | 13.40 | 11.65 | % | 2.33 | 0 | 0 | 4.97 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 7.50 | 8.30 | 10.90 | 9.60 | % | 1.28 | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 10.00 | 5.80 | 7.70 | 6.75 | % | 0.68 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 12.50 | 3.50 | 4.70 | 4.10 | % | 0.33 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 15.00 | 1.25 | 2.90 | 2.08 | % | 0.14 | 0 | 0 | 0.97 | 0.74 | 0.15 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 17.50 | 0.05 | 1.35 | 0.70 | % | 0.04 | 0 | 0 | 0.47 | 0.36 | 0.14 | -0.01 | 10/27/2026 3:59:57 PM EST | |||
| 20.00 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 0.91 | 0.13 | 0.07 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 22.50 | 0.00 | 1.10 | 0.55 | % | 0.02 | 0 | 0 | 0.49 | 0.03 | 0.03 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 25.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 1.31 | 0.01 | 0.01 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 30.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 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 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 7.50 | 0.00 | 0.95 | 0.48 | % | 0.06 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 10.00 | 0.00 | 0.95 | 0.48 | % | 0.05 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 12.50 | 0.00 | 1.00 | 0.50 | % | 0.04 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 15.00 | 0.00 | 0.80 | 0.40 | 0.43 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.54 | -0.26 | 0.15 | 0.00 | 10/21/2026 | 10/27/2026 3:59:57 PM EST |
| 17.50 | 0.90 | 3.40 | 2.15 | % | 0.12 | 0 | 0 | 1.05 | -0.64 | 0.14 | -0.01 | 10/27/2026 3:59:57 PM EST | |||
| 20.00 | 2.05 | 5.20 | 3.63 | % | 0.18 | 0 | 0 | 1.06 | -0.87 | 0.07 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 22.50 | 5.30 | 6.80 | 6.05 | % | 0.27 | 0 | 0 | 0.82 | -0.97 | 0.03 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 25.00 | 7.80 | 9.20 | 8.50 | % | 0.34 | 0 | 0 | 0.91 | -0.99 | 0.01 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 30.00 | 12.00 | 15.10 | 13.55 | % | 0.45 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST |