Options Chain for KANZHUN LIMITED SPONSORED ADS (BZ) - $20.91 as of 1/5/2026 1:17:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 9.50 | 13.60 | 11.55 | % | 1.16 | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:52 PM EST | |||
| 12.50 | 7.60 | 11.10 | 9.35 | % | 0.75 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:52 PM EST | |||
| 15.00 | 4.50 | 8.60 | 6.55 | % | 0.44 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:52 PM EST | |||
| 17.50 | 2.25 | 4.90 | 3.58 | % | 0.20 | 0 | 0 | 0.86 | 0.95 | 0.04 | -0.01 | 1/5/2026 3:59:52 PM EST | |||
| 20.00 | 1.20 | 3.00 | 2.10 | 2.09 | % | 0.11 | 11 | 0 | 0.73 | 0.74 | 0.12 | -0.01 | 1/5/2026 | 1/5/2026 3:59:52 PM EST | |
| 22.50 | 0.25 | 1.20 | 0.73 | 0.70 | +0.33 | +89.19% | 0.03 | 2 | 3 | 0.36 | 0.40 | 0.14 | -0.01 | 1/5/2026 | 1/5/2026 3:59:52 PM EST |
| 25.00 | 0.00 | 0.55 | 0.28 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.54 | 0.14 | 0.08 | -0.01 | 12/22/2025 | 1/5/2026 3:59:52 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.96 | 0.01 | 0.01 | 0.00 | 1/5/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:52 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:52 PM EST | |||
| 15.00 | 0.00 | 1.75 | 0.88 | % | 0.06 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:52 PM EST | |||
| 17.50 | 0.00 | 1.75 | 0.88 | % | 0.05 | 0 | 0 | 1.25 | -0.05 | 0.04 | -0.01 | 1/5/2026 3:59:52 PM EST | |||
| 20.00 | 0.20 | 0.85 | 0.53 | 0.50 | -0.21 | -29.58% | 0.03 | 1 | 7 | 0.38 | -0.26 | 0.12 | -0.01 | 1/5/2026 | 1/5/2026 3:59:52 PM EST |
| 22.50 | 0.90 | 2.45 | 1.68 | % | 0.07 | 0 | 0 | 0.63 | -0.60 | 0.14 | -0.01 | 1/5/2026 3:59:52 PM EST | |||
| 25.00 | 2.95 | 5.80 | 4.38 | % | 0.18 | 0 | 0 | 1.19 | -0.86 | 0.08 | -0.01 | 1/5/2026 3:59:52 PM EST | |||
| 30.00 | 7.00 | 9.90 | 8.45 | % | 0.28 | 0 | 0 | 1.26 | -0.99 | 0.01 | 0.00 | 1/5/2026 3:59:52 PM EST |